KBC Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	166.42	170.13	164.43	167.11	112.55	1,590,107
2023-02-01	166.75	168.46	163.17	164.83	111.02	1,520,615
2023-01-31	166.79	170.13	165.15	166.35	112.04	1,487,010
2023-01-30	166.98	171.03	165.92	168.81	113.69	1,993,002
2023-01-20	163.85	166.77	162.42	165.00	111.13	1,235,944
2023-01-19	165.79	167.34	161.75	162.42	109.39	1,710,167
2023-01-18	170.96	170.96	166.04	167.34	112.70	608,644
2023-01-17	168.39	172.25	167.45	168.50	113.48	1,119,721
2023-01-16	161.30	169.46	161.07	167.78	113.00	1,920,735
2023-01-13	166.78	166.78	160.85	161.72	108.92	1,371,535
2023-01-12	165.64	166.27	163.21	165.44	111.42	1,207,788
2023-01-11	167.80	168.64	163.76	163.76	110.29	1,111,742
2023-01-10	169.26	170.27	165.13	168.58	113.54	2,184,495
2023-01-09	159.64	171.14	156.13	169.24	113.98	4,535,520
2023-01-06	153.93	162.87	153.13	156.91	105.68	3,065,298
2023-01-05	145.97	154.83	145.21	154.34	103.95	2,877,483
2023-01-04	149.66	149.66	143.48	145.44	97.953	1,933,944
2023-01-03	146.90	148.99	144.77	148.19	99.806	1,471,091
2022-12-30	147.58	152.08	146.07	147.30	99.209	1,883,437
2022-12-29	146.92	150.30	145.66	146.64	98.766	1,395,084
2022-12-28	147.65	149.97	144.97	148.90	100.29	1,968,478
2022-12-27	148.42	150.36	144.30	149.60	100.76	1,906,946
2022-12-26	141.73	148.24	140.07	147.98	99.666	2,724,293
2022-12-23	144.97	147.01	139.73	141.75	95.467	1,765,026
2022-12-22	152.68	154.23	145.37	146.31	98.540	2,793,567
2022-12-21	157.17	157.17	151.79	152.68	102.83	1,476,701
2022-12-20	158.12	158.97	154.48	156.58	105.46	1,523,208
2022-12-19	161.07	162.41	155.09	157.24	105.90	1,673,872
2022-12-16	163.09	165.10	159.73	160.81	108.30	1,340,397
2022-12-15	165.77	166.44	160.54	165.58	111.52	1,892,725
2022-12-14	167.97	168.46	164.07	165.78	111.65	1,129,293
2022-12-13	174.49	174.49	165.68	166.78	112.33	2,434,454
2022-12-12	177.35	178.52	169.84	173.60	116.92	1,911,193
2022-12-09	183.22	183.22	176.85	177.47	119.53	1,661,774
2022-12-08	180.35	185.01	178.53	181.89	122.50	1,252,919
2022-12-07	176.11	182.28	175.21	180.01	121.24	1,619,009
2022-12-06	174.08	180.53	172.62	177.09	119.27	1,740,158
2022-12-05	180.68	180.68	173.15	175.02	117.88	1,740,928
2022-12-02	178.26	182.92	175.84	179.06	120.60	1,594,344
2022-12-01	178.19	181.01	176.72	178.30	120.08	1,773,254
2022-11-30	176.11	182.21	174.47	176.07	118.59	1,694,749
2022-11-29	173.52	176.19	172.60	175.67	118.32	1,113,207
2022-11-28	167.80	176.16	167.78	174.62	117.61	1,580,777
2022-11-25	175.10	176.22	171.15	172.37	116.09	1,322,619
2022-11-24	182.24	182.24	175.17	175.68	118.32	2,250,823
2022-11-23	167.79	182.55	164.77	180.53	121.59	3,790,348
2022-11-22	176.00	176.00	166.61	169.32	114.04	2,362,254
2022-11-21	168.23	178.71	168.12	175.84	118.43	3,632,337
2022-11-18	160.95	174.05	160.40	168.99	113.82	4,733,069
2022-11-17	167.96	167.96	157.05	160.95	108.40	2,998,926
2022-11-16	169.36	173.15	167.19	168.05	113.18	1,540,071
2022-11-15	163.13	172.26	161.56	171.68	115.63	4,716,356
2022-11-14	167.57	170.44	160.32	162.42	109.39	2,579,292
2022-11-11	176.11	176.88	166.91	170.13	114.59	1,985,149
2022-11-10	172.63	175.17	167.46	169.60	114.23	1,944,267
2022-11-09	174.50	178.43	173.29	173.51	116.86	1,360,180
2022-11-08	177.18	179.89	173.15	176.99	119.20	1,819,828
2022-11-07	177.85	180.00	174.52	177.19	119.34	2,260,083
2022-11-04	172.48	178.38	170.73	177.74	119.71	4,475,063
2022-11-03	168.77	174.01	168.46	170.93	115.13	2,461,605

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.3700 CNY
2022-04-07	0.2500 CNY
2021-09-30	0.5000 CNY
2020-09-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.