KBC Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 232.22 | 242.95 | 231.54 | 240.27 | 161.56 | 3,131,615 |
| 2021-11-08 | 230.53 | 237.36 | 227.73 | 229.85 | 154.56 | 2,157,931 |
| 2021-11-05 | 248.32 | 248.32 | 227.52 | 230.69 | 155.12 | 3,970,255 |
| 2021-11-04 | 230.27 | 247.52 | 226.48 | 243.49 | 163.73 | 4,625,199 |
| 2021-11-03 | 224.83 | 228.85 | 220.81 | 226.78 | 152.49 | 2,703,974 |
| 2021-11-02 | 234.90 | 235.31 | 218.54 | 226.71 | 152.45 | 5,455,797 |
| 2021-11-01 | 237.06 | 248.79 | 232.26 | 233.83 | 157.23 | 4,167,472 |
| 2021-10-29 | 227.54 | 243.38 | 227.54 | 239.74 | 161.21 | 3,572,152 |
| 2021-10-28 | 237.19 | 241.60 | 229.52 | 231.88 | 155.92 | 3,763,204 |
| 2021-10-27 | 233.83 | 240.89 | 229.00 | 237.51 | 159.71 | 3,498,265 |
| 2021-10-26 | 241.48 | 244.66 | 223.71 | 232.89 | 156.60 | 5,563,474 |
| 2021-10-25 | 228.10 | 242.94 | 227.52 | 239.67 | 161.16 | 4,497,450 |
| 2021-10-22 | 229.05 | 231.71 | 223.69 | 226.51 | 152.31 | 2,608,180 |
| 2021-10-21 | 243.26 | 244.95 | 225.61 | 229.05 | 154.02 | 4,402,525 |
| 2021-10-20 | 237.76 | 254.96 | 233.85 | 243.96 | 164.05 | 3,551,690 |
| 2021-10-19 | 248.99 | 248.99 | 232.22 | 237.83 | 159.92 | 4,715,645 |
| 2021-10-18 | 252.35 | 253.47 | 244.30 | 247.65 | 166.53 | 2,499,298 |
| 2021-10-15 | 248.36 | 251.68 | 244.97 | 251.55 | 169.15 | 1,864,165 |
| 2021-10-14 | 236.93 | 253.81 | 231.54 | 250.56 | 168.48 | 3,775,589 |
← NewerPage 21 of 21 · 1,219 trading days
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.