KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.260	24.800	24.030	24.210	24.210	4,662,597
2026-04-20	23.700	24.180	23.620	24.060	24.060	3,150,674
2026-04-17	23.420	24.080	23.330	23.850	23.850	3,172,461
2026-04-16	23.560	23.740	23.260	23.580	23.580	2,967,291
2026-04-15	23.500	23.650	23.210	23.300	23.300	2,648,798
2026-04-14	23.240	23.470	23.070	23.440	23.440	3,163,460
2026-04-13	22.660	23.380	22.530	23.110	23.110	3,276,117
2026-04-10	22.630	23.200	22.570	22.770	22.770	3,040,369
2026-04-09	22.800	22.800	22.260	22.480	22.480	2,842,831
2026-04-08	22.350	22.910	22.350	22.870	22.870	3,903,626
2026-04-07	21.490	22.080	21.100	21.850	21.850	3,624,542
2026-04-03	22.020	22.100	21.130	21.200	21.200	3,806,788
2026-04-02	23.000	23.010	21.810	22.000	22.000	4,360,110
2026-04-01	22.680	23.030	22.470	23.010	23.010	4,032,502
2026-03-31	23.030	23.330	22.190	22.230	22.230	3,713,073
2026-03-30	23.700	23.780	22.800	23.090	23.090	4,712,229
2026-03-27	23.000	24.050	22.860	23.840	23.840	3,634,458
2026-03-26	23.960	24.100	23.190	23.330	23.330	3,042,875
2026-03-25	23.690	24.260	23.690	23.850	23.850	3,983,813
2026-03-24	23.560	23.890	22.520	23.740	23.740	4,766,387
2026-03-23	24.200	24.760	23.180	23.290	23.290	6,258,217
2026-03-20	25.310	26.150	24.630	24.650	24.650	8,211,570
2026-03-19	25.300	25.600	25.010	25.260	25.260	3,009,728
2026-03-18	25.610	25.860	25.170	25.590	25.590	3,037,386
2026-03-17	26.300	26.890	25.520	25.560	25.560	3,859,041
2026-03-16	26.600	26.970	26.260	26.430	26.430	4,145,348
2026-03-13	26.490	27.420	26.470	26.680	26.680	4,267,643
2026-03-12	26.350	26.850	26.250	26.750	26.750	3,961,564
2026-03-11	26.270	26.880	26.100	26.340	26.340	4,165,289
2026-03-10	25.660	26.180	25.650	26.160	26.160	4,058,757
2026-03-09	25.460	25.700	24.860	25.510	25.510	3,929,324
2026-03-06	25.440	26.030	25.290	25.780	25.780	3,167,525
2026-03-05	25.980	26.400	25.360	25.440	25.440	4,598,744
2026-03-04	25.990	26.440	25.120	25.400	25.400	6,259,616
2026-03-03	27.370	28.200	26.210	26.310	26.310	6,101,277
2026-03-02	28.020	28.590	27.270	27.370	27.370	4,580,547
2026-02-27	27.900	28.590	27.900	28.460	28.460	3,202,914
2026-02-26	28.380	28.400	27.870	28.150	28.150	3,563,183
2026-02-25	27.930	28.470	27.760	28.380	28.380	3,530,751
2026-02-24	28.300	28.580	27.820	27.990	27.990	3,460,158
2026-02-13	28.450	28.730	27.980	27.990	27.990	3,347,033
2026-02-12	28.300	29.000	28.020	28.690	28.690	4,272,385
2026-02-11	28.500	28.980	28.330	28.330	28.330	3,517,737
2026-02-10	29.160	29.390	28.550	28.730	28.730	6,007,255
2026-02-09	27.580	30.350	27.480	29.440	29.440	12,387,299
2026-02-06	26.650	27.600	26.180	27.100	27.100	5,798,083
2026-02-05	28.380	28.380	26.620	26.700	26.700	9,664,302
2026-02-04	28.220	29.050	27.960	28.620	28.620	6,858,300
2026-02-03	27.500	28.380	27.200	28.220	28.220	4,533,533
2026-02-02	28.500	28.690	27.100	27.100	27.100	6,412,671
2026-01-30	28.700	29.170	27.440	28.380	28.380	7,107,844
2026-01-29	29.630	30.230	28.910	29.070	29.070	5,873,704
2026-01-28	30.460	30.510	29.000	29.630	29.630	5,156,030
2026-01-27	30.350	30.880	28.330	30.510	30.510	11,731,480
2026-01-26	32.700	32.700	30.030	30.200	30.200	10,752,044
2026-01-23	29.950	32.150	29.920	32.090	32.090	12,259,990
2026-01-22	29.100	30.360	28.900	29.920	29.920	6,227,566
2026-01-21	28.660	29.180	28.430	29.060	29.060	4,217,588
2026-01-20	30.800	30.980	28.600	28.800	28.800	9,571,392
2026-01-19	30.000	32.570	29.540	30.630	30.630	9,588,572

← NewerPage 3 of 5 · 243 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.