KBC Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	145.56	155.56	145.56	153.56	103.42	2,649,459
2022-05-09	144.30	151.34	143.15	149.25	100.52	1,874,647
2022-05-06	142.28	147.57	141.68	146.31	98.540	1,958,921
2022-05-05	141.61	148.10	141.34	146.98	98.992	2,827,198
2022-04-29	136.24	144.30	132.24	143.49	96.642	3,090,909
2022-04-28	135.26	138.86	133.03	134.45	90.553	2,446,329
2022-04-27	124.84	137.58	124.28	137.58	92.664	3,366,872
2022-04-26	124.16	130.12	121.58	126.58	85.251	3,299,243
2022-04-25	129.19	129.53	120.86	122.49	82.498	2,854,335
2022-04-22	137.05	137.92	131.19	132.21	89.048	2,404,640
2022-04-21	141.08	143.81	137.58	137.84	92.836	1,793,853
2022-04-20	149.66	150.05	142.66	142.70	96.109	1,645,454
2022-04-19	148.09	154.90	147.05	148.32	99.897	2,264,563
2022-04-18	141.30	149.91	139.00	149.25	100.52	2,038,616
2022-04-15	141.01	144.56	138.26	143.50	96.646	1,688,823
2022-04-14	142.95	146.01	141.21	143.30	96.511	2,462,754
2022-04-13	140.94	147.11	139.26	142.15	95.738	2,535,788
2022-04-12	144.97	146.28	137.91	142.80	96.176	2,716,045
2022-04-11	147.65	149.66	142.28	144.37	97.234	2,771,288
2022-04-08	153.02	155.03	146.98	148.70	100.15	3,675,982
2022-04-07	155.70	158.31	153.02	153.56	103.43	1,651,943
2022-04-06	162.13	162.42	155.15	156.22	105.05	2,663,283
2022-04-01	160.01	167.11	156.88	161.99	108.93	2,762,035
2022-03-31	168.05	168.05	160.74	161.75	108.76	2,723,199
2022-03-30	156.62	169.46	155.72	168.96	113.61	4,082,755
2022-03-29	155.70	157.72	152.92	155.41	104.50	1,775,168
2022-03-28	154.90	157.41	152.37	154.90	104.16	2,339,699
2022-03-25	164.30	166.30	155.03	155.68	104.69	3,711,580
2022-03-24	166.44	166.44	159.87	163.68	110.07	2,721,730
2022-03-23	168.46	173.70	165.77	168.79	113.50	3,157,295
2022-03-22	168.46	169.72	165.77	167.64	112.73	1,999,516
2022-03-21	170.58	173.48	166.62	169.58	114.03	2,750,759
2022-03-18	168.42	170.67	164.55	169.24	113.80	2,353,506
2022-03-17	169.26	175.04	167.79	170.28	114.50	4,980,144
2022-03-16	164.44	167.50	156.50	165.03	110.97	4,735,281
2022-03-15	160.10	166.30	158.40	159.80	107.45	4,619,181
2022-03-14	166.70	170.47	160.41	161.44	108.56	6,751,676
2022-03-11	151.79	162.15	151.79	158.87	106.83	4,382,389
2022-03-10	155.03	157.31	147.08	156.64	105.33	6,251,479
2022-03-09	148.13	151.56	141.61	147.65	99.285	5,098,958
2022-03-08	148.38	151.74	142.99	145.37	97.751	5,051,841
2022-03-07	165.33	167.64	145.64	148.93	100.14	9,924,749
2022-03-04	173.83	177.19	163.36	165.52	111.30	5,093,694
2022-03-03	182.54	183.87	173.56	174.76	117.51	3,039,100
2022-03-02	188.43	188.44	178.22	181.21	121.85	4,022,893
2022-03-01	197.79	199.40	187.38	187.92	126.36	3,500,984
2022-02-28	186.58	194.97	183.61	194.42	130.73	4,317,084
2022-02-25	188.59	193.15	185.44	186.89	125.67	3,261,770
2022-02-24	186.61	191.61	181.88	183.03	123.08	3,222,344
2022-02-23	177.62	190.33	177.62	186.66	125.51	2,871,152
2022-02-22	177.48	178.30	170.40	176.25	118.52	2,277,111
2022-02-21	174.89	178.96	173.83	177.50	119.36	1,827,228
2022-02-18	175.17	177.17	173.50	176.18	118.47	1,643,992
2022-02-17	171.07	179.74	169.13	177.24	119.18	2,507,625
2022-02-16	173.15	173.16	167.11	169.87	114.22	1,377,370
2022-02-15	162.54	172.07	161.75	171.81	115.53	2,503,936
2022-02-14	163.41	167.03	159.89	161.75	108.76	3,016,193
2022-02-11	167.16	173.05	163.46	164.08	110.33	2,328,620
2022-02-10	176.18	176.51	169.18	170.11	114.39	2,578,260
2022-02-09	180.95	181.00	171.15	176.70	118.82	4,530,111

← NewerPage 19 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.