KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	168.77	174.01	168.46	170.93	115.13	2,461,605
2022-11-02	165.10	173.42	162.42	170.38	114.75	4,022,403
2022-11-01	166.44	172.27	162.41	164.66	110.90	3,989,960
2022-10-31	143.88	167.79	143.88	165.77	111.65	5,647,422
2022-10-28	155.03	159.70	153.53	154.48	104.05	2,306,709
2022-10-27	165.09	169.15	158.26	158.26	106.59	2,781,004
2022-10-26	162.56	165.76	158.11	163.42	110.07	3,332,317
2022-10-25	162.17	167.38	158.77	162.08	109.16	2,716,241
2022-10-24	165.77	168.22	162.34	163.20	109.92	2,278,302
2022-10-21	165.21	171.12	163.44	166.11	111.87	2,274,423
2022-10-20	169.35	169.52	162.75	167.40	112.75	3,529,984
2022-10-19	169.34	175.50	167.79	169.33	114.04	2,791,320
2022-10-18	173.76	176.89	168.79	169.33	114.04	3,528,871
2022-10-17	178.52	181.21	167.73	172.67	116.30	4,993,412
2022-10-14	184.56	186.44	175.51	179.33	120.78	4,359,223
2022-10-13	184.56	195.83	181.40	181.75	122.41	2,947,922
2022-10-12	178.64	187.92	173.54	186.54	125.64	2,882,877
2022-10-11	183.28	187.85	177.19	179.55	120.93	2,460,257
2022-10-10	200.47	200.48	182.69	184.56	124.31	3,065,724
2022-09-30	207.38	209.53	198.71	200.53	135.06	2,378,206
2022-09-29	198.30	210.74	196.98	207.46	139.72	3,623,653
2022-09-28	204.16	205.64	194.97	196.56	132.39	3,005,456
2022-09-27	201.99	206.68	198.76	204.17	137.51	1,972,339
2022-09-26	195.30	208.73	191.95	201.99	136.04	3,777,875
2022-09-23	194.58	197.24	192.17	193.80	130.53	2,014,551
2022-09-22	193.95	197.99	188.60	194.68	131.12	2,402,245
2022-09-21	194.65	200.38	191.95	194.32	130.88	2,182,803
2022-09-20	190.60	200.59	189.71	196.93	132.63	2,871,379
2022-09-19	190.60	192.91	187.99	190.60	128.37	1,919,732
2022-09-16	193.36	198.29	190.26	191.90	129.25	2,855,872
2022-09-15	197.24	198.33	187.32	191.28	128.83	2,746,799
2022-09-14	197.40	202.35	196.65	197.12	132.76	2,043,843
2022-09-13	203.51	204.03	197.32	200.97	135.35	2,496,319
2022-09-09	212.08	213.40	203.49	204.19	137.52	3,127,026
2022-09-08	205.09	209.40	203.36	206.50	139.08	2,500,862
2022-09-07	194.64	208.05	193.96	206.56	139.12	3,540,691
2022-09-06	191.28	197.32	184.14	197.01	132.69	3,580,614
2022-09-05	188.26	194.99	188.26	189.40	127.56	2,230,914
2022-09-02	194.06	196.31	188.56	190.43	128.26	3,418,397
2022-09-01	193.29	195.30	189.93	192.66	129.76	1,930,970
2022-08-31	200.28	202.46	191.63	192.19	129.44	3,548,852
2022-08-30	205.38	206.43	200.10	200.60	135.11	3,424,946
2022-08-29	202.02	210.74	200.01	206.30	138.94	5,319,923
2022-08-26	217.07	222.82	212.40	213.42	143.74	1,909,509
2022-08-25	221.62	224.82	213.42	218.68	147.28	2,747,366
2022-08-24	229.06	233.69	220.81	221.62	149.26	2,179,379
2022-08-23	223.74	235.91	223.74	231.21	155.72	2,470,163
2022-08-22	231.44	234.15	220.24	226.44	152.51	3,202,969
2022-08-19	236.91	238.85	226.32	231.51	155.92	3,030,324
2022-08-18	235.83	238.25	232.91	237.03	159.64	3,087,339
2022-08-17	237.58	242.18	234.30	236.23	159.10	2,770,895
2022-08-16	240.28	248.09	235.68	239.50	161.31	3,389,253
2022-08-15	239.36	244.97	237.66	240.75	162.14	2,534,184
2022-08-12	253.01	253.01	239.33	239.36	161.21	2,690,132
2022-08-11	248.39	256.04	245.64	251.69	169.52	3,233,429
2022-08-10	248.30	250.67	242.36	248.32	167.25	2,425,889
2022-08-09	250.34	255.62	246.93	248.93	167.65	2,294,739
2022-08-08	247.64	252.89	242.82	250.34	168.60	2,014,245
2022-08-05	253.69	258.30	246.31	248.32	167.25	3,727,504
2022-08-04	248.78	250.33	234.90	240.81	162.18	4,032,104

← NewerPage 17 of 21 · 1,213 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.