KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.000	32.570	29.540	30.630	30.630	9,588,572
2026-01-16	30.800	31.240	30.420	31.150	31.150	4,523,623
2026-01-15	30.390	30.910	30.280	30.700	30.700	3,748,600
2026-01-14	31.370	31.880	30.310	30.830	30.830	7,172,599
2026-01-13	31.900	32.510	30.900	31.390	31.390	7,502,523
2026-01-12	31.500	32.310	31.500	31.860	31.860	7,284,264
2026-01-09	30.900	33.600	30.620	31.950	31.950	11,903,936
2026-01-08	30.360	30.960	30.180	30.620	30.620	4,059,038
2026-01-07	30.470	30.620	30.070	30.450	30.450	3,405,399
2026-01-06	29.940	30.660	29.850	30.500	30.500	4,434,264
2026-01-05	29.400	30.020	29.360	29.910	29.910	2,580,042
2025-12-31	29.920	30.140	29.100	29.360	29.360	3,050,414
2025-12-30	30.000	30.300	29.650	29.900	29.900	2,726,002
2025-12-29	30.220	30.680	29.880	30.190	30.190	3,511,191
2025-12-26	29.880	30.300	29.750	29.990	29.990	3,530,683
2025-12-25	29.290	30.450	28.930	29.880	29.880	5,456,303
2025-12-24	27.880	29.090	27.810	28.870	28.870	3,542,249
2025-12-23	28.070	28.310	27.720	27.870	27.870	2,365,630
2025-12-22	28.430	28.520	27.950	28.000	28.000	2,837,758
2025-12-19	28.040	28.650	27.900	28.330	28.330	2,152,257
2025-12-18	28.360	29.100	28.000	28.040	28.040	2,934,558
2025-12-17	27.720	28.510	27.350	28.440	28.440	2,649,031
2025-12-16	28.720	28.730	27.600	27.800	27.800	3,485,599
2025-12-15	28.880	29.300	28.700	28.750	28.750	2,025,977
2025-12-12	28.590	29.590	28.500	29.020	29.020	2,902,503
2025-12-11	28.900	29.330	28.550	28.620	28.620	2,099,321
2025-12-10	29.270	29.270	28.630	28.940	28.940	1,884,206
2025-12-09	29.100	29.350	28.890	29.160	29.160	1,654,077
2025-12-08	29.080	29.330	28.890	29.200	29.200	2,108,607
2025-12-05	27.920	28.940	27.820	28.880	28.880	2,475,211
2025-12-04	28.580	28.580	27.780	28.050	28.050	1,680,592
2025-12-03	28.550	28.590	28.050	28.150	28.150	1,959,169
2025-12-02	29.420	29.420	28.500	28.520	28.520	2,491,126
2025-12-01	29.140	29.690	28.980	29.380	29.380	3,691,200
2025-11-28	29.160	29.490	28.860	29.140	29.140	2,749,077
2025-11-27	28.540	29.490	28.300	29.060	29.060	4,054,757
2025-11-26	28.800	28.980	28.200	28.300	28.300	3,032,217
2025-11-25	28.980	29.140	28.660	28.840	28.840	2,983,735
2025-11-24	28.760	29.220	28.120	28.800	28.800	4,283,681
2025-11-21	28.800	29.160	27.500	28.760	28.760	6,675,583
2025-11-20	29.750	30.200	29.020	29.210	29.210	3,581,897
2025-11-19	30.360	30.760	29.440	29.640	29.640	3,495,059
2025-11-18	31.700	31.890	30.200	30.420	30.420	5,956,018
2025-11-17	32.400	32.560	31.300	31.900	31.900	4,694,166
2025-11-14	31.800	32.970	31.400	32.100	32.100	6,170,604
2025-11-13	31.000	32.680	30.910	31.880	31.880	6,879,660
2025-11-12	32.090	32.090	30.300	31.000	31.000	7,302,166
2025-11-11	31.220	32.680	31.000	32.100	32.100	9,180,935
2025-11-10	31.300	31.890	30.880	31.150	31.150	4,979,417
2025-11-07	30.700	31.650	30.160	31.230	31.230	4,669,586
2025-11-06	30.800	31.960	30.710	30.820	30.820	3,493,667
2025-11-05	29.560	31.180	29.200	30.690	30.690	4,966,461
2025-11-04	31.000	31.490	29.940	30.160	30.160	5,311,126
2025-11-03	31.710	32.200	30.290	31.350	31.350	6,538,650
2025-10-31	30.900	32.650	30.600	31.530	31.530	8,170,843
2025-10-30	31.500	31.880	30.750	30.890	30.890	8,497,894
2025-10-29	30.500	32.780	30.500	32.610	32.610	6,731,219
2025-10-28	30.880	31.510	30.600	30.730	30.730	3,152,396
2025-10-27	31.190	31.800	30.690	30.920	30.920	4,547,396
2025-10-24	30.950	31.630	30.820	31.150	31.150	3,924,019

← NewerPage 4 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.