KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32.200	32.500	26.310	27.030	27.030	21,000,674
2026-07-17	35.570	35.690	30.610	31.260	31.260	18,067,665
2026-07-16	37.400	38.540	35.070	35.320	35.320	12,597,666
2026-07-15	40.980	41.700	38.020	38.120	38.120	12,665,014
2026-07-14	40.500	40.880	38.300	40.540	40.540	10,468,383
2026-07-13	43.500	44.290	39.770	39.860	39.860	14,323,510
2026-07-10	45.000	46.740	44.300	44.500	44.500	15,933,802
2026-07-09	42.470	45.590	42.400	45.500	45.500	20,679,880
2026-07-08	43.660	43.940	40.800	42.180	42.180	14,247,103
2026-07-07	46.930	47.930	42.920	43.350	43.350	20,945,905
2026-07-06	48.840	49.760	45.920	47.510	47.510	20,060,444
2026-07-03	48.180	50.860	45.700	48.590	48.590	21,923,031
2026-07-02	49.000	51.050	47.200	47.670	47.670	18,181,115
2026-07-01	50.500	52.500	48.380	50.080	50.080	24,299,148
2026-06-30	48.230	50.000	47.460	49.450	49.450	19,006,871
2026-06-29	50.700	54.810	47.720	48.710	48.710	25,178,692
2026-06-26	54.080	54.200	50.200	50.730	50.730	17,726,163
2026-06-25	55.380	57.440	52.580	54.320	54.320	24,039,304
2026-06-24	55.640	57.800	53.460	56.820	56.820	31,649,181
2026-06-23	60.800	61.280	55.550	57.240	57.240	28,161,268
2026-06-22	64.410	66.000	59.910	62.040	62.040	51,684,278
2026-06-18	52.270	59.750	52.270	59.750	59.750	30,520,437
2026-06-17	40.000	49.790	40.000	49.790	49.790	34,678,983
2026-06-16	39.920	41.490	39.200	41.490	41.490	24,621,220
2026-06-15	34.500	39.800	34.340	39.370	39.370	25,262,253
2026-06-12	35.200	38.550	33.900	33.900	33.900	26,056,491
2026-06-11	32.530	35.980	32.010	34.590	34.590	20,874,202
2026-06-10	33.030	33.190	32.010	32.710	32.710	10,398,506
2026-06-09	32.600	34.000	31.760	33.770	33.770	13,656,231
2026-06-08	32.500	33.600	31.350	31.960	31.960	12,661,338
2026-06-05	33.200	35.280	32.790	34.280	34.280	17,142,001
2026-06-04	29.990	34.430	29.990	34.000	34.000	18,613,724
2026-06-03	30.600	32.160	30.050	30.470	30.470	9,077,116
2026-06-02	29.650	31.330	29.510	30.510	30.510	9,304,921
2026-06-01	31.130	31.590	29.900	30.060	30.060	9,689,690
2026-05-29	33.880	34.700	30.980	31.210	31.210	13,495,180
2026-05-28	32.680	34.290	31.850	33.890	33.890	12,148,966
2026-05-27	33.000	33.960	32.700	32.810	32.810	9,387,532
2026-05-26	34.130	35.940	32.880	33.510	33.510	13,514,209
2026-05-25	35.000	35.670	33.500	34.470	34.470	11,551,437
2026-05-22	35.370	35.400	33.780	34.620	34.620	13,401,602
2026-05-21	36.100	37.500	34.720	34.720	34.720	16,895,683
2026-05-20	36.070	36.970	35.500	36.240	36.240	13,590,971
2026-05-19	33.330	36.600	33.150	36.460	36.460	18,835,105
2026-05-18	32.180	34.270	31.660	33.550	33.550	19,320,794
2026-05-15	32.000	33.250	31.900	32.100	32.100	19,654,264
2026-05-14	30.990	33.330	30.210	31.950	31.950	24,549,167
2026-05-13	29.180	31.060	28.600	30.800	30.800	17,747,182
2026-05-12	28.430	29.250	27.720	28.980	28.980	12,856,871
2026-05-11	24.910	28.500	24.910	28.440	28.440	16,481,525
2026-05-08	25.330	25.450	24.690	25.110	25.110	6,377,803
2026-05-07	25.020	25.780	25.020	25.450	25.450	5,562,339
2026-05-06	24.780	25.190	24.650	25.020	25.020	5,590,600
2026-04-30	24.700	24.950	24.510	24.790	24.790	3,998,436
2026-04-29	24.170	25.260	24.150	24.910	24.910	5,227,358
2026-04-28	24.860	25.760	24.210	24.420	24.420	4,881,396
2026-04-27	23.400	25.010	23.330	24.860	24.860	7,426,025
2026-04-24	23.600	23.690	22.980	23.420	23.420	4,862,414
2026-04-23	24.240	24.260	23.530	23.670	23.670	4,661,273
2026-04-22	24.280	24.650	23.980	24.150	24.150	3,675,984

← NewerPage 2 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.