KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.940	28.790	26.450	28.000	28.000	11,859,453
2026-10-19	27.280	27.570	25.500	26.910	26.910	12,624,265
2026-10-16	26.970	28.080	26.160	28.000	28.000	12,298,090
2026-10-15	26.000	27.080	26.000	26.450	26.450	8,562,145
2026-10-14	28.850	29.120	27.660	27.660	27.660	7,068,897
2026-10-13	28.010	29.520	26.830	29.010	29.010	11,234,501
2026-10-12	28.390	30.660	28.000	29.180	29.180	12,554,690
2026-10-09	29.680	29.680	27.060	28.670	28.670	13,581,198
2026-10-08	32.300	32.960	29.600	29.970	29.970	10,876,994
2026-09-30	34.000	34.200	32.160	32.180	32.180	8,531,255
2026-09-29	33.000	33.990	32.530	33.440	33.440	7,231,655
2026-09-28	36.000	36.890	32.780	33.000	33.000	17,129,844
2026-09-24	36.000	38.700	36.000	36.530	36.530	16,712,830
2026-09-23	35.230	36.880	35.010	36.400	36.400	11,812,202
2026-09-22	36.500	36.740	35.120	35.230	35.230	10,800,580
2026-09-21	35.240	36.550	34.750	35.780	35.780	10,516,486
2026-09-18	35.810	36.210	34.500	35.070	35.070	12,993,986
2026-09-17	34.230	36.800	34.100	35.420	35.420	18,604,928
2026-09-16	32.300	34.980	32.300	34.530	34.530	14,179,728
2026-09-15	32.280	33.300	32.200	32.300	32.300	7,332,789
2026-09-14	30.810	33.080	30.210	32.510	32.510	8,888,585
2026-09-11	32.010	32.330	30.070	31.360	31.360	10,187,779
2026-09-10	32.480	33.180	32.180	32.520	32.520	6,567,474
2026-09-09	33.530	34.400	32.430	32.650	32.650	8,491,905
2026-09-08	33.990	34.070	32.680	33.040	33.040	9,726,685
2026-09-07	32.180	34.240	31.860	34.080	34.080	11,984,653
2026-09-04	34.500	34.740	31.330	31.790	31.790	14,890,972
2026-09-03	34.320	34.500	33.150	33.770	33.770	9,226,395
2026-09-02	34.000	34.360	33.360	33.810	33.810	9,186,090
2026-09-01	36.500	36.660	34.510	34.800	34.800	12,613,873
2026-08-31	34.440	36.570	34.440	36.450	36.450	13,339,232
2026-08-28	37.280	37.850	35.510	35.600	35.600	17,525,306
2026-08-27	36.710	38.480	35.470	37.600	37.600	21,486,905
2026-08-26	36.000	37.990	36.000	36.470	36.470	23,438,465
2026-08-25	36.030	36.790	35.030	35.800	35.800	16,788,024
2026-08-24	39.870	41.500	35.900	36.870	36.870	29,501,485
2026-08-21	34.560	39.880	33.600	39.850	39.850	33,554,844
2026-08-20	34.450	36.550	33.180	34.790	34.790	21,417,303
2026-08-19	36.130	37.460	33.350	33.450	33.450	30,113,563
2026-08-18	38.100	39.500	37.600	38.370	38.370	24,911,477
2026-08-17	36.840	38.800	36.040	38.500	38.500	32,316,142
2026-08-14	32.940	37.880	32.710	37.020	37.020	27,622,505
2026-08-13	32.010	34.900	31.860	32.600	32.600	22,157,882
2026-08-12	31.600	32.940	31.450	31.950	31.950	18,857,465
2026-08-11	30.680	33.790	30.420	32.150	32.150	23,186,028
2026-08-10	30.880	31.460	29.380	30.990	30.990	19,108,992
2026-08-07	29.540	30.680	28.090	30.350	30.350	22,058,767
2026-08-06	27.760	29.180	27.380	28.960	28.960	15,514,250
2026-08-05	26.120	28.220	25.710	27.910	27.910	11,966,880
2026-08-04	25.040	26.500	24.880	26.200	26.200	10,197,767
2026-08-03	25.080	25.720	24.570	25.000	25.000	9,876,226
2026-07-31	26.600	27.210	25.250	25.290	25.290	11,890,924
2026-07-30	26.450	26.490	24.600	24.730	24.730	11,622,976
2026-07-29	26.100	26.800	24.780	26.190	26.190	11,195,668
2026-07-28	28.000	28.230	25.720	25.980	25.980	10,275,439
2026-07-27	27.060	27.920	26.220	27.830	27.830	10,290,829
2026-07-24	27.460	28.100	26.550	26.670	26.670	9,688,921
2026-07-23	27.780	29.220	27.400	27.840	27.840	13,168,573
2026-07-22	28.450	29.250	27.020	27.530	27.530	16,454,244
2026-07-21	27.000	28.650	24.000	28.580	28.580	21,005,343

Page 1 of 5 · 243 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.