KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	185.27	185.89	176.51	181.00	121.71	2,217,893
2022-02-07	189.91	189.91	181.21	185.27	124.58	2,871,719
2022-01-28	187.19	190.58	182.22	185.64	124.83	2,643,534
2022-01-27	192.81	195.87	185.34	186.56	125.45	2,009,193
2022-01-26	194.49	200.66	188.73	192.81	129.65	3,024,628
2022-01-25	196.36	202.01	194.09	195.30	131.33	3,121,941
2022-01-24	184.70	202.91	184.70	198.46	133.45	5,457,817
2022-01-21	180.12	189.59	177.92	185.03	124.42	6,138,789
2022-01-20	178.28	183.20	173.50	175.17	117.79	2,800,500
2022-01-19	183.22	184.62	176.51	178.28	119.88	3,663,717
2022-01-18	189.48	189.48	182.55	184.81	124.27	3,334,868
2022-01-17	187.92	191.28	183.56	188.13	126.51	3,529,479
2022-01-14	180.52	190.40	177.99	187.35	125.98	4,595,844
2022-01-13	189.26	189.81	179.95	180.52	121.39	4,352,257
2022-01-12	192.54	193.29	184.03	190.07	127.81	5,933,057
2022-01-11	201.93	203.95	188.62	190.08	127.82	5,167,709
2022-01-10	213.90	213.90	197.18	199.66	134.26	7,070,894
2022-01-07	222.50	226.27	213.42	213.76	143.74	3,217,779
2022-01-06	227.79	228.84	220.81	222.48	149.60	2,554,287
2022-01-05	240.57	244.19	222.82	224.83	151.18	2,893,043
2022-01-04	240.27	244.02	230.20	240.26	161.56	2,708,221
2021-12-31	230.20	241.28	226.85	238.28	160.23	3,829,051
2021-12-30	221.41	225.26	217.85	223.84	150.52	2,123,528
2021-12-29	222.15	224.35	217.46	219.90	147.87	2,847,294
2021-12-28	226.48	226.48	218.80	221.75	149.11	2,749,555
2021-12-27	224.83	230.73	221.61	225.03	151.32	1,914,439
2021-12-24	237.97	237.97	226.17	226.26	152.14	2,251,718
2021-12-23	240.09	240.09	229.73	237.50	159.70	1,904,549
2021-12-22	233.69	244.85	232.34	236.91	159.31	2,226,440
2021-12-21	238.24	239.79	229.79	233.87	157.26	2,404,708
2021-12-20	242.95	243.94	233.04	236.24	158.86	2,744,029
2021-12-17	260.93	261.53	249.34	250.54	168.47	2,034,499
2021-12-16	259.29	267.11	255.71	261.73	175.99	1,972,586
2021-12-15	260.99	264.20	256.38	257.54	173.18	1,688,636
2021-12-14	251.68	262.66	250.69	258.40	173.75	3,224,544
2021-12-13	264.47	272.48	255.91	259.06	174.20	4,505,080
2021-12-10	241.61	272.48	240.27	261.59	175.90	9,118,954
2021-12-09	235.91	238.93	226.34	236.25	158.86	2,560,700
2021-12-08	232.42	238.24	229.53	234.38	157.60	2,052,935
2021-12-07	234.45	235.43	228.24	231.54	155.70	2,353,546
2021-12-06	235.93	238.90	230.20	233.36	156.92	2,343,957
2021-12-03	243.74	244.18	234.82	235.47	158.34	1,778,679
2021-12-02	248.99	250.69	238.96	240.81	161.93	2,462,240
2021-12-01	247.65	257.48	245.93	248.99	167.43	3,899,148
2021-11-30	239.38	250.66	239.00	247.07	166.14	4,014,156
2021-11-29	241.61	243.62	237.60	240.34	161.61	2,872,824
2021-11-26	227.28	242.62	227.28	241.17	162.17	4,417,207
2021-11-25	226.85	236.91	226.39	228.86	153.89	2,187,721
2021-11-24	228.53	236.25	224.91	227.52	152.99	2,283,616
2021-11-23	233.91	239.50	229.62	230.87	155.25	2,410,768
2021-11-22	226.38	240.27	225.52	234.90	157.95	4,141,306
2021-11-19	212.76	227.18	212.75	225.60	151.70	4,029,883
2021-11-18	220.94	223.76	210.58	215.10	144.64	3,493,685
2021-11-17	227.07	227.07	211.26	221.48	148.93	3,959,046
2021-11-16	223.71	229.46	222.22	223.29	150.15	1,620,001
2021-11-15	237.18	240.79	222.15	227.93	153.27	4,616,398
2021-11-12	232.23	246.31	232.23	237.12	159.45	3,294,231
2021-11-11	235.33	240.94	231.54	233.02	156.69	2,260,777
2021-11-10	238.94	241.54	231.81	234.93	157.97	1,723,436
2021-11-09	232.22	242.95	231.54	240.27	161.56	3,131,615

← NewerPage 20 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.