KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	257.05	260.87	246.31	247.24	166.52	3,497,109
2022-08-02	248.32	260.85	248.07	256.52	172.77	4,477,349
2022-08-01	238.93	260.40	236.38	255.37	171.99	4,131,208
2022-07-29	234.23	241.40	232.60	241.04	162.34	4,000,426
2022-07-28	224.83	239.58	223.54	236.24	159.11	5,306,509
2022-07-27	221.48	225.76	218.88	222.05	149.56	2,339,662
2022-07-26	216.48	225.35	210.74	221.60	149.25	2,836,202
2022-07-25	225.02	225.50	215.07	215.97	145.46	4,356,425
2022-07-22	219.67	229.86	217.80	226.30	152.41	3,273,019
2022-07-21	224.16	227.15	217.45	218.78	147.35	2,093,707
2022-07-20	221.88	227.22	217.46	226.17	152.33	2,334,433
2022-07-19	216.87	225.50	213.51	224.29	151.06	2,188,140
2022-07-18	221.48	221.51	211.48	219.46	147.81	3,303,449
2022-07-15	215.22	225.77	211.41	221.14	148.94	4,491,152
2022-07-14	211.90	215.62	207.99	215.03	144.82	4,369,870
2022-07-13	197.32	214.09	193.71	211.90	142.72	6,692,107
2022-07-12	202.68	206.70	196.31	197.66	133.12	7,372,715
2022-07-11	187.97	197.79	187.25	196.91	132.62	6,156,569
2022-07-08	198.66	201.21	186.59	188.59	127.02	5,394,545
2022-07-07	191.22	201.21	184.56	197.64	133.12	4,981,290
2022-07-06	187.00	193.83	186.70	191.22	128.79	2,687,647
2022-07-05	190.06	193.29	184.80	189.48	127.61	2,888,657
2022-07-04	187.77	191.61	182.66	190.09	128.03	4,325,199
2022-07-01	197.99	198.46	183.57	189.07	127.34	6,353,324
2022-06-30	198.01	202.64	196.73	197.79	133.21	4,308,859
2022-06-29	205.38	205.38	196.73	197.11	132.76	4,281,966
2022-06-28	207.53	207.53	201.88	204.70	137.87	3,169,132
2022-06-27	206.71	209.40	200.22	204.70	137.87	4,250,000
2022-06-24	207.60	209.38	202.15	205.37	138.32	3,094,863
2022-06-23	204.30	208.59	200.81	207.64	139.85	3,307,667
2022-06-22	202.56	208.69	200.81	204.23	137.55	3,855,326
2022-06-21	211.14	211.34	200.01	202.53	136.41	5,991,043
2022-06-20	204.90	214.63	204.90	211.34	142.34	4,649,673
2022-06-17	193.97	207.24	193.96	204.69	137.86	5,108,603
2022-06-16	185.37	199.98	185.37	195.30	131.54	5,882,562
2022-06-15	187.92	188.59	180.67	182.54	122.94	3,571,601
2022-06-14	189.13	190.65	180.46	186.58	125.66	4,140,090
2022-06-13	187.25	196.50	186.13	191.95	129.28	3,781,280
2022-06-10	181.83	191.26	180.32	189.47	127.61	3,070,057
2022-06-09	182.15	188.05	180.54	182.91	123.19	3,056,643
2022-06-08	181.88	189.04	178.52	182.94	123.21	3,625,679
2022-06-07	187.90	197.99	181.38	184.22	124.08	5,708,204
2022-06-06	176.97	183.78	175.84	182.68	123.04	4,663,107
2022-06-02	164.14	176.43	163.17	175.60	118.27	3,646,995
2022-06-01	162.43	167.01	161.61	164.14	110.55	2,122,670
2022-05-31	158.56	164.66	156.04	163.15	109.89	2,623,361
2022-05-30	157.05	158.86	152.79	157.58	106.13	1,650,764
2022-05-27	158.66	160.34	154.36	155.87	104.98	1,455,696
2022-05-26	158.93	159.06	153.17	158.03	106.44	1,771,730
2022-05-25	154.70	159.40	154.70	158.93	107.04	2,043,969
2022-05-24	162.50	164.50	154.85	155.70	104.87	3,160,905
2022-05-23	169.13	169.53	160.85	162.77	109.62	3,136,566
2022-05-20	169.78	171.14	165.86	169.11	113.90	2,136,106
2022-05-19	154.91	173.09	154.91	170.20	114.63	4,304,603
2022-05-18	156.04	159.93	153.69	157.90	106.35	1,574,627
2022-05-17	153.69	157.38	151.01	156.04	105.09	1,730,678
2022-05-16	155.03	158.38	153.42	153.42	103.33	1,396,703
2022-05-13	156.38	158.07	153.02	153.60	103.45	1,110,452
2022-05-12	155.70	158.69	153.76	156.15	105.17	1,584,054
2022-05-11	152.35	162.41	152.35	157.40	106.01	3,081,389

← NewerPage 18 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.