KBC Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.430 | 20.430 | 19.700 | 19.910 | 19.910 | 4,256,266 |
| 2025-01-20 | 20.600 | 20.870 | 20.200 | 20.350 | 20.350 | 4,065,741 |
| 2025-01-17 | 20.350 | 20.740 | 20.070 | 20.370 | 20.370 | 4,352,181 |
| 2025-01-16 | 20.300 | 21.090 | 20.250 | 20.440 | 20.440 | 5,609,576 |
| 2025-01-15 | 20.390 | 20.760 | 19.820 | 20.340 | 20.340 | 6,310,606 |
| 2025-01-14 | 19.040 | 20.450 | 18.800 | 20.270 | 20.270 | 7,748,641 |
| 2025-01-13 | 18.290 | 19.280 | 18.030 | 18.950 | 18.950 | 6,097,239 |
| 2025-01-10 | 19.340 | 19.630 | 18.390 | 18.410 | 18.410 | 5,358,185 |
| 2025-01-09 | 19.100 | 19.730 | 19.030 | 19.370 | 19.370 | 5,990,102 |
| 2025-01-08 | 19.580 | 19.680 | 18.720 | 19.230 | 19.230 | 7,300,954 |
| 2025-01-07 | 19.940 | 20.000 | 19.100 | 19.780 | 19.780 | 7,924,034 |
| 2025-01-06 | 20.200 | 20.400 | 19.700 | 19.940 | 19.940 | 5,346,553 |
| 2025-01-03 | 20.920 | 21.340 | 20.060 | 20.400 | 20.400 | 5,266,047 |
| 2025-01-02 | 21.000 | 21.390 | 20.570 | 20.920 | 20.920 | 5,436,119 |
| 2024-12-31 | 21.840 | 22.130 | 21.060 | 21.060 | 21.060 | 5,200,754 |
| 2024-12-30 | 22.110 | 22.400 | 21.800 | 21.970 | 21.970 | 4,479,155 |
| 2024-12-27 | 22.500 | 22.850 | 22.300 | 22.300 | 22.300 | 4,616,082 |
| 2024-12-26 | 22.590 | 22.900 | 22.450 | 22.560 | 22.560 | 3,845,312 |
| 2024-12-25 | 22.650 | 22.870 | 21.920 | 22.480 | 22.480 | 3,902,462 |
| 2024-12-24 | 22.350 | 22.940 | 22.200 | 22.620 | 22.620 | 4,840,194 |
| 2024-12-23 | 22.690 | 22.960 | 22.080 | 22.130 | 22.130 | 5,625,287 |
| 2024-12-20 | 22.610 | 23.170 | 22.350 | 22.830 | 22.830 | 6,035,242 |
| 2024-12-19 | 22.710 | 22.850 | 22.200 | 22.620 | 22.620 | 7,890,168 |
| 2024-12-18 | 23.300 | 23.540 | 22.810 | 22.950 | 22.950 | 6,904,667 |
| 2024-12-17 | 24.560 | 24.690 | 22.980 | 23.190 | 23.190 | 10,470,695 |
| 2024-12-16 | 25.000 | 25.000 | 24.370 | 24.620 | 24.620 | 5,339,414 |
| 2024-12-13 | 25.980 | 26.120 | 24.980 | 25.090 | 25.090 | 8,229,237 |
| 2024-12-12 | 26.150 | 26.530 | 25.730 | 26.140 | 26.140 | 6,904,035 |
| 2024-12-11 | 26.150 | 26.950 | 26.040 | 26.140 | 26.140 | 7,058,385 |
| 2024-12-10 | 26.000 | 27.170 | 25.700 | 26.490 | 26.490 | 12,602,697 |
| 2024-12-09 | 25.730 | 25.940 | 24.890 | 24.990 | 24.990 | 6,940,327 |
| 2024-12-06 | 25.850 | 25.930 | 24.850 | 25.730 | 25.730 | 7,211,634 |
| 2024-12-05 | 25.690 | 26.170 | 25.370 | 25.830 | 25.830 | 5,392,952 |
| 2024-12-04 | 26.500 | 26.960 | 25.500 | 25.710 | 25.710 | 7,228,894 |
| 2024-12-03 | 26.800 | 27.150 | 25.880 | 26.560 | 26.560 | 6,959,112 |
| 2024-12-02 | 26.470 | 26.890 | 25.390 | 26.600 | 26.600 | 9,972,327 |
| 2024-11-29 | 26.390 | 27.560 | 26.130 | 26.910 | 26.910 | 8,904,624 |
| 2024-11-28 | 26.840 | 27.170 | 26.260 | 26.350 | 26.350 | 8,011,175 |
| 2024-11-27 | 27.040 | 27.050 | 25.430 | 26.850 | 26.850 | 11,177,034 |
| 2024-11-26 | 29.380 | 29.450 | 26.660 | 26.950 | 26.950 | 12,228,508 |
| 2024-11-25 | 30.180 | 30.500 | 28.580 | 29.400 | 29.400 | 9,094,773 |
| 2024-11-22 | 31.790 | 32.030 | 30.200 | 30.200 | 30.200 | 8,860,152 |
| 2024-11-21 | 30.550 | 32.330 | 30.550 | 32.050 | 32.050 | 11,666,120 |
| 2024-11-20 | 29.790 | 31.160 | 29.380 | 30.570 | 30.570 | 9,730,167 |
| 2024-11-19 | 28.660 | 30.230 | 28.660 | 30.080 | 30.080 | 12,370,078 |
| 2024-11-18 | 32.130 | 32.500 | 28.470 | 28.780 | 28.780 | 16,871,455 |
| 2024-11-15 | 31.900 | 33.390 | 30.280 | 31.200 | 31.200 | 14,795,579 |
| 2024-11-14 | 32.090 | 34.660 | 31.380 | 31.880 | 31.880 | 17,749,911 |
| 2024-11-13 | 31.020 | 32.100 | 30.750 | 31.900 | 31.900 | 13,084,554 |
| 2024-11-12 | 32.950 | 33.240 | 30.190 | 31.370 | 31.370 | 15,972,832 |
| 2024-11-11 | 28.660 | 33.330 | 28.200 | 32.300 | 32.300 | 19,406,114 |
| 2024-11-08 | 27.650 | 29.330 | 27.130 | 28.660 | 28.660 | 19,160,615 |
| 2024-11-07 | 26.700 | 27.320 | 25.970 | 27.310 | 27.310 | 14,677,447 |
| 2024-11-06 | 27.600 | 28.880 | 26.930 | 27.290 | 27.290 | 19,398,759 |
| 2024-11-05 | 25.380 | 27.910 | 25.380 | 26.990 | 26.990 | 18,429,891 |
| 2024-11-04 | 24.000 | 26.550 | 24.000 | 25.590 | 25.590 | 12,952,840 |
| 2024-11-01 | 24.800 | 25.960 | 24.210 | 24.500 | 24.500 | 13,314,372 |
| 2024-10-31 | 23.460 | 25.720 | 23.460 | 25.090 | 25.090 | 18,537,134 |
| 2024-10-30 | 23.400 | 23.740 | 22.500 | 23.260 | 23.260 | 16,108,009 |
| 2024-10-29 | 26.490 | 27.310 | 23.800 | 24.190 | 24.190 | 19,083,565 |
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.