KBC Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.910 | 24.910 | 23.310 | 24.900 | 24.900 | 14,979,586 |
| 2024-10-25 | 22.620 | 24.800 | 22.570 | 23.910 | 23.910 | 21,498,904 |
| 2024-10-24 | 23.730 | 23.730 | 22.410 | 22.590 | 22.590 | 9,521,265 |
| 2024-10-23 | 23.700 | 24.860 | 23.330 | 23.770 | 23.770 | 15,369,660 |
| 2024-10-22 | 23.200 | 24.290 | 22.330 | 23.920 | 23.920 | 10,902,842 |
| 2024-10-21 | 21.990 | 23.900 | 21.990 | 23.180 | 23.180 | 13,556,689 |
| 2024-10-18 | 20.250 | 22.580 | 20.190 | 21.700 | 21.700 | 11,594,783 |
| 2024-10-17 | 20.620 | 20.940 | 20.200 | 20.260 | 20.260 | 6,941,034 |
| 2024-10-16 | 20.300 | 20.750 | 20.200 | 20.500 | 20.500 | 6,495,825 |
| 2024-10-15 | 21.200 | 21.650 | 20.660 | 20.800 | 20.800 | 9,976,902 |
| 2024-10-14 | 20.460 | 21.460 | 20.130 | 21.300 | 21.300 | 10,273,416 |
| 2024-10-11 | 21.480 | 21.700 | 19.820 | 20.330 | 20.330 | 11,007,729 |
| 2024-10-10 | 22.620 | 23.490 | 21.710 | 21.750 | 21.750 | 11,605,197 |
| 2024-10-09 | 24.500 | 24.890 | 21.970 | 22.580 | 22.580 | 21,965,521 |
| 2024-10-08 | 25.000 | 26.520 | 23.910 | 26.000 | 26.000 | 32,751,630 |
| 2024-09-30 | 20.100 | 22.140 | 19.700 | 22.100 | 22.100 | 23,199,249 |
| 2024-09-27 | 17.640 | 18.890 | 17.570 | 18.830 | 18.830 | 9,518,754 |
| 2024-09-26 | 16.320 | 17.190 | 16.210 | 17.130 | 17.130 | 11,512,897 |
| 2024-09-25 | 16.690 | 17.060 | 16.280 | 16.360 | 16.360 | 12,343,377 |
| 2024-09-24 | 14.950 | 15.830 | 14.870 | 15.750 | 15.750 | 10,565,270 |
| 2024-09-23 | 14.760 | 14.950 | 14.650 | 14.800 | 14.800 | 3,486,403 |
| 2024-09-20 | 15.120 | 15.160 | 14.640 | 14.790 | 14.790 | 6,258,959 |
| 2024-09-19 | 15.030 | 15.300 | 14.730 | 15.120 | 15.120 | 5,681,065 |
| 2024-09-18 | 15.140 | 15.210 | 14.660 | 14.940 | 14.940 | 5,321,137 |
| 2024-09-13 | 15.130 | 15.460 | 14.910 | 15.120 | 15.120 | 8,704,230 |
| 2024-09-12 | 15.250 | 15.880 | 15.040 | 15.110 | 15.110 | 6,560,798 |
| 2024-09-11 | 15.120 | 15.580 | 15.090 | 15.350 | 15.350 | 5,226,469 |
| 2024-09-10 | 15.090 | 15.250 | 14.860 | 15.160 | 15.160 | 3,457,269 |
| 2024-09-09 | 15.070 | 15.310 | 14.940 | 15.070 | 15.070 | 3,153,025 |
| 2024-09-06 | 15.600 | 15.770 | 15.170 | 15.180 | 15.180 | 4,101,768 |
| 2024-09-05 | 15.710 | 16.180 | 15.600 | 15.770 | 15.770 | 4,805,417 |
| 2024-09-04 | 15.280 | 15.950 | 15.250 | 15.650 | 15.650 | 4,609,101 |
| 2024-09-03 | 15.110 | 15.710 | 14.960 | 15.490 | 15.490 | 4,251,943 |
| 2024-09-02 | 15.850 | 16.070 | 15.120 | 15.140 | 15.140 | 5,939,194 |
| 2024-08-30 | 15.360 | 16.280 | 15.360 | 15.930 | 15.930 | 8,247,598 |
| 2024-08-29 | 14.970 | 15.490 | 14.900 | 15.380 | 15.380 | 4,662,990 |
| 2024-08-28 | 15.000 | 15.330 | 14.900 | 15.040 | 15.040 | 3,070,472 |
| 2024-08-27 | 15.230 | 15.230 | 14.900 | 15.000 | 15.000 | 3,865,670 |
| 2024-08-26 | 15.010 | 15.660 | 14.860 | 15.150 | 15.150 | 5,683,609 |
| 2024-08-23 | 14.900 | 15.200 | 14.710 | 14.970 | 14.970 | 5,433,816 |
| 2024-08-22 | 14.920 | 15.050 | 14.860 | 14.960 | 14.960 | 4,207,919 |
| 2024-08-21 | 14.850 | 15.010 | 14.750 | 14.950 | 14.950 | 3,788,966 |
| 2024-08-20 | 15.010 | 15.190 | 14.750 | 14.920 | 14.920 | 5,639,910 |
| 2024-08-19 | 15.330 | 15.380 | 15.010 | 15.050 | 15.050 | 4,035,633 |
| 2024-08-16 | 15.880 | 15.940 | 15.280 | 15.280 | 15.280 | 5,836,481 |
| 2024-08-15 | 15.690 | 16.250 | 15.450 | 15.900 | 15.900 | 5,386,210 |
| 2024-08-14 | 16.150 | 16.420 | 15.750 | 15.760 | 15.760 | 3,646,069 |
| 2024-08-13 | 16.140 | 16.440 | 15.780 | 16.190 | 16.190 | 5,174,840 |
| 2024-08-12 | 16.350 | 16.560 | 15.990 | 16.100 | 16.100 | 4,352,630 |
| 2024-08-09 | 16.780 | 16.910 | 16.240 | 16.270 | 16.270 | 5,255,186 |
| 2024-08-08 | 17.290 | 17.630 | 16.730 | 16.770 | 16.770 | 5,920,312 |
| 2024-08-07 | 16.850 | 17.570 | 16.520 | 17.110 | 17.110 | 7,150,471 |
| 2024-08-06 | 16.310 | 17.050 | 16.310 | 16.790 | 16.790 | 6,518,865 |
| 2024-08-05 | 16.490 | 17.020 | 16.030 | 16.050 | 16.050 | 5,678,383 |
| 2024-08-02 | 16.780 | 17.120 | 16.580 | 16.620 | 16.620 | 4,197,445 |
| 2024-08-01 | 17.080 | 17.290 | 16.800 | 16.930 | 16.930 | 4,995,952 |
| 2024-07-31 | 16.300 | 17.160 | 16.070 | 17.140 | 17.140 | 6,938,403 |
| 2024-07-30 | 15.980 | 16.410 | 15.980 | 16.270 | 16.270 | 3,853,033 |
| 2024-07-29 | 16.190 | 16.200 | 15.790 | 16.030 | 16.030 | 3,430,457 |
| 2024-07-26 | 16.120 | 16.540 | 16.060 | 16.180 | 16.180 | 5,118,494 |
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.