KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26.250	27.150	26.110	26.460	26.460	4,579,372
2025-04-23	24.880	26.600	24.880	26.420	26.420	6,741,870
2025-04-22	24.750	25.420	24.500	24.800	24.800	4,304,615
2025-04-21	24.200	24.780	23.920	24.500	24.500	2,691,541
2025-04-18	24.210	24.490	23.900	24.200	24.200	2,107,880
2025-04-17	24.430	24.860	24.330	24.360	24.360	2,646,898
2025-04-16	24.620	24.790	24.050	24.430	24.430	3,794,684
2025-04-15	24.660	25.010	24.390	24.810	24.810	3,502,035
2025-04-14	25.200	25.270	24.550	24.660	24.660	4,713,243
2025-04-11	23.460	25.160	23.460	24.930	24.930	6,085,643
2025-04-10	24.390	24.740	23.820	23.910	23.910	6,256,782
2025-04-09	22.480	23.850	20.700	23.400	23.400	7,749,939
2025-04-08	23.220	24.000	22.300	22.930	22.930	7,370,867
2025-04-07	24.120	25.370	21.200	22.720	22.720	13,072,123
2025-04-03	27.200	27.730	26.300	26.480	26.480	5,671,084
2025-04-02	28.030	28.270	27.500	27.550	27.550	5,203,659
2025-04-01	28.820	29.270	27.750	28.190	28.190	5,387,375
2025-03-31	28.980	29.080	28.100	28.800	28.800	4,092,517
2025-03-28	28.850	29.550	28.660	29.040	29.040	4,546,090
2025-03-27	28.740	29.500	28.400	29.100	29.100	4,555,296
2025-03-26	28.790	29.870	28.600	28.900	28.900	4,897,282
2025-03-25	29.560	29.800	28.500	28.800	28.800	5,944,189
2025-03-24	30.800	30.830	28.660	29.380	29.380	10,386,833
2025-03-21	30.880	31.500	29.920	30.920	30.920	9,512,041
2025-03-20	31.890	32.360	30.820	31.060	31.060	8,657,645
2025-03-19	31.810	32.810	31.810	31.950	31.950	7,775,935
2025-03-18	31.780	32.350	31.300	31.930	31.930	7,851,324
2025-03-17	32.010	32.360	31.000	31.680	31.680	11,391,422
2025-03-14	30.440	33.220	30.020	32.250	32.250	17,972,018
2025-03-13	29.550	31.440	29.520	30.590	30.590	14,224,514
2025-03-12	29.730	30.660	28.980	29.770	29.770	11,815,511
2025-03-11	29.420	29.780	28.800	29.640	29.640	9,747,684
2025-03-10	29.510	30.740	29.210	29.820	29.820	11,914,679
2025-03-07	29.670	29.770	28.610	29.590	29.590	12,920,201
2025-03-06	28.080	30.590	28.000	29.460	29.460	22,021,235
2025-03-05	26.450	28.980	25.310	28.080	28.080	23,898,787
2025-03-04	26.990	27.470	25.790	26.550	26.550	24,155,324
2025-03-03	31.000	31.330	27.400	27.700	27.700	28,915,026
2025-02-28	31.640	31.640	29.000	29.200	29.200	39,388,839
2025-02-27	27.360	27.380	26.050	26.370	26.370	12,192,617
2025-02-26	27.320	27.940	26.960	27.270	27.270	11,044,373
2025-02-25	25.500	27.880	25.500	27.610	27.610	13,949,161
2025-02-24	26.000	26.800	25.250	26.360	26.360	14,459,528
2025-02-21	24.700	25.690	24.390	25.640	25.640	13,637,809
2025-02-20	23.300	24.480	23.050	24.290	24.290	11,205,009
2025-02-19	22.300	23.190	22.290	23.170	23.170	7,149,919
2025-02-18	22.510	23.300	22.260	22.560	22.560	8,908,129
2025-02-17	22.770	22.990	22.230	22.490	22.490	7,872,833
2025-02-14	22.210	23.200	22.120	22.800	22.800	8,785,932
2025-02-13	22.550	22.850	22.110	22.210	22.210	6,305,696
2025-02-12	22.240	22.670	21.920	22.540	22.540	7,019,346
2025-02-11	22.900	23.000	22.020	22.430	22.430	6,956,459
2025-02-10	22.300	23.380	22.110	22.940	22.940	10,607,327
2025-02-07	20.970	22.600	20.700	22.250	22.250	12,950,098
2025-02-06	19.740	20.650	19.490	20.600	20.600	5,633,975
2025-02-05	19.430	20.160	19.240	19.800	19.800	5,680,340
2025-01-27	20.160	20.370	19.100	19.140	19.140	5,712,684
2025-01-24	19.480	20.450	19.380	20.280	20.280	6,327,536
2025-01-23	19.790	20.180	19.490	19.490	19.490	4,263,823
2025-01-22	19.770	19.820	19.390	19.530	19.530	3,673,029

← NewerPage 7 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.