KBC Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26.630 | 26.680 | 26.010 | 26.090 | 26.090 | 5,054,175 |
| 2025-07-22 | 26.500 | 27.000 | 26.310 | 26.530 | 26.530 | 4,999,991 |
| 2025-07-21 | 26.200 | 26.980 | 26.200 | 26.530 | 26.530 | 5,949,008 |
| 2025-07-18 | 25.680 | 26.860 | 25.640 | 26.130 | 26.130 | 7,462,444 |
| 2025-07-17 | 25.360 | 25.730 | 25.200 | 25.710 | 25.710 | 5,162,830 |
| 2025-07-16 | 25.180 | 25.490 | 25.140 | 25.260 | 25.260 | 3,262,923 |
| 2025-07-15 | 25.530 | 26.220 | 24.980 | 25.300 | 25.300 | 5,654,133 |
| 2025-07-14 | 25.500 | 25.790 | 25.180 | 25.580 | 25.580 | 3,467,933 |
| 2025-07-11 | 25.260 | 26.060 | 25.070 | 25.580 | 25.580 | 5,358,329 |
| 2025-07-10 | 25.020 | 25.570 | 25.020 | 25.260 | 25.260 | 3,330,147 |
| 2025-07-09 | 25.700 | 25.700 | 25.050 | 25.150 | 25.150 | 3,755,566 |
| 2025-07-08 | 24.580 | 26.080 | 24.510 | 25.620 | 25.620 | 6,982,096 |
| 2025-07-07 | 24.470 | 24.850 | 24.380 | 24.660 | 24.660 | 2,502,791 |
| 2025-07-04 | 25.450 | 25.730 | 24.360 | 24.630 | 24.630 | 6,155,176 |
| 2025-07-03 | 25.430 | 25.610 | 25.040 | 25.430 | 25.430 | 3,252,513 |
| 2025-07-02 | 25.180 | 25.640 | 24.860 | 25.470 | 25.470 | 5,493,609 |
| 2025-07-01 | 25.390 | 25.410 | 24.700 | 25.090 | 25.090 | 4,158,816 |
| 2025-06-30 | 24.770 | 25.580 | 24.770 | 25.420 | 25.420 | 5,733,078 |
| 2025-06-27 | 25.370 | 26.250 | 24.610 | 24.750 | 24.750 | 8,818,528 |
| 2025-06-26 | 25.010 | 25.650 | 24.770 | 24.850 | 24.850 | 5,520,187 |
| 2025-06-25 | 24.900 | 25.180 | 24.580 | 25.050 | 25.050 | 5,619,096 |
| 2025-06-24 | 23.320 | 24.880 | 23.180 | 24.740 | 24.740 | 8,416,551 |
| 2025-06-23 | 22.520 | 23.220 | 22.470 | 23.220 | 23.220 | 2,919,341 |
| 2025-06-20 | 22.750 | 23.480 | 22.610 | 22.650 | 22.650 | 3,493,699 |
| 2025-06-19 | 22.800 | 23.490 | 22.700 | 22.880 | 22.880 | 3,313,742 |
| 2025-06-18 | 23.150 | 23.150 | 22.420 | 23.100 | 23.100 | 3,192,842 |
| 2025-06-17 | 22.640 | 23.300 | 22.540 | 23.090 | 23.090 | 3,982,978 |
| 2025-06-16 | 22.510 | 23.020 | 22.480 | 22.750 | 22.750 | 4,253,400 |
| 2025-06-13 | 23.040 | 23.140 | 22.550 | 22.620 | 22.620 | 5,943,855 |
| 2025-06-12 | 23.610 | 23.750 | 23.100 | 23.190 | 23.190 | 5,563,101 |
| 2025-06-11 | 23.530 | 24.250 | 23.530 | 23.730 | 23.730 | 3,050,022 |
| 2025-06-10 | 24.510 | 24.520 | 23.410 | 23.680 | 23.680 | 4,749,660 |
| 2025-06-09 | 23.780 | 24.640 | 23.780 | 24.500 | 24.500 | 3,626,789 |
| 2025-06-06 | 23.880 | 24.240 | 23.690 | 23.810 | 23.810 | 2,645,457 |
| 2025-06-05 | 24.180 | 24.300 | 23.720 | 24.060 | 24.060 | 2,679,403 |
| 2025-06-04 | 23.400 | 24.250 | 23.350 | 24.150 | 24.150 | 3,138,454 |
| 2025-06-03 | 23.350 | 23.800 | 23.220 | 23.410 | 23.410 | 3,171,563 |
| 2025-05-30 | 24.110 | 24.180 | 23.260 | 23.500 | 23.500 | 4,437,184 |
| 2025-05-29 | 23.850 | 24.360 | 23.850 | 24.300 | 24.300 | 3,209,828 |
| 2025-05-28 | 23.980 | 24.210 | 23.820 | 24.050 | 24.050 | 2,166,007 |
| 2025-05-27 | 24.680 | 24.680 | 23.740 | 24.100 | 24.100 | 3,892,225 |
| 2025-05-26 | 24.670 | 25.180 | 24.220 | 24.690 | 24.690 | 3,065,419 |
| 2025-05-23 | 25.650 | 26.060 | 24.970 | 24.980 | 24.980 | 4,605,747 |
| 2025-05-22 | 26.370 | 26.810 | 25.800 | 25.930 | 25.930 | 4,246,666 |
| 2025-05-21 | 26.120 | 26.890 | 25.640 | 26.850 | 26.850 | 5,037,517 |
| 2025-05-20 | 25.810 | 26.080 | 25.470 | 26.010 | 26.010 | 2,779,094 |
| 2025-05-19 | 26.230 | 26.230 | 25.330 | 25.870 | 25.870 | 3,848,150 |
| 2025-05-16 | 26.270 | 26.960 | 26.000 | 26.090 | 26.090 | 4,295,008 |
| 2025-05-15 | 27.060 | 27.200 | 26.280 | 26.390 | 26.390 | 3,842,421 |
| 2025-05-14 | 27.050 | 27.650 | 26.700 | 27.100 | 27.100 | 5,491,624 |
| 2025-05-13 | 27.600 | 27.740 | 26.990 | 27.280 | 27.280 | 6,440,887 |
| 2025-05-12 | 25.380 | 27.670 | 25.170 | 27.650 | 27.650 | 10,666,040 |
| 2025-05-09 | 25.550 | 25.550 | 24.730 | 25.090 | 25.090 | 3,365,793 |
| 2025-05-08 | 25.570 | 26.110 | 25.330 | 25.480 | 25.480 | 4,830,864 |
| 2025-05-07 | 26.100 | 26.390 | 25.420 | 25.650 | 25.650 | 3,744,577 |
| 2025-05-06 | 24.720 | 25.870 | 24.700 | 25.870 | 25.870 | 4,533,688 |
| 2025-04-30 | 25.390 | 26.130 | 24.390 | 24.500 | 24.500 | 5,406,584 |
| 2025-04-29 | 25.000 | 25.800 | 24.410 | 25.470 | 25.470 | 5,565,411 |
| 2025-04-28 | 25.620 | 26.100 | 25.340 | 25.750 | 25.750 | 2,600,274 |
| 2025-04-25 | 26.200 | 26.620 | 25.860 | 26.080 | 26.080 | 3,334,732 |
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.