China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	97.600	98.460	97.000	98.160	85.707	6,465,471
2024-01-18	95.580	98.500	94.400	98.180	85.724	10,050,967
2024-01-17	96.740	97.110	95.770	95.890	83.725	6,415,322
2024-01-16	96.650	97.150	95.840	96.740	84.467	6,633,706
2024-01-15	95.300	95.300	95.300	95.300	83.209	0
2024-01-12	94.700	96.100	94.120	95.300	83.209	5,573,162
2024-01-11	96.210	96.310	93.690	95.360	83.262	8,826,628
2024-01-10	97.690	98.480	96.230	96.530	84.283	6,293,660
2024-01-09	98.200	98.460	96.590	97.860	85.445	6,751,872
2024-01-08	97.730	98.560	97.010	98.390	85.907	8,298,194
2024-01-05	99.200	99.700	97.370	98.250	85.785	8,802,163
2024-01-04	97.660	99.450	97.200	99.190	86.606	9,459,060
2024-01-03	98.580	99.500	97.100	97.900	85.480	8,345,920
2024-01-02	98.700	99.790	97.660	98.730	86.204	8,018,869
2023-12-29	97.260	99.700	96.110	99.480	86.859	12,157,745
2023-12-28	99.050	101.10	96.700	97.590	85.209	18,075,238
2023-12-27	96.690	99.490	96.010	99.090	86.519	12,972,643
2023-12-26	94.990	97.160	94.900	96.800	84.519	10,280,145
2023-12-25	94.350	95.500	92.880	95.300	83.209	8,287,147
2023-12-22	92.320	94.980	92.200	94.350	82.380	8,942,783
2023-12-21	93.920	94.440	91.800	92.480	80.747	8,692,657
2023-12-20	95.070	95.290	94.000	94.070	82.135	5,237,996
2023-12-19	93.060	95.550	93.060	95.100	83.035	9,822,888
2023-12-18	92.260	93.440	92.130	93.390	81.542	6,908,851
2023-12-15	92.790	93.500	92.460	92.650	80.896	5,711,010
2023-12-14	92.390	94.000	92.230	93.000	81.201	8,012,287
2023-12-13	92.100	92.890	92.100	92.480	80.747	5,691,559
2023-12-12	92.630	93.000	92.000	92.500	80.765	6,239,836
2023-12-11	91.460	92.980	90.900	92.600	80.852	7,866,411
2023-12-08	90.800	92.300	90.120	91.730	80.092	6,034,756
2023-12-07	90.600	91.590	90.440	90.950	79.411	4,038,487
2023-12-06	91.070	91.780	90.020	90.670	79.167	4,436,309
2023-12-05	92.300	92.790	91.460	91.500	79.891	6,707,459
2023-12-04	92.650	93.280	91.810	92.200	80.503	4,790,254
2023-12-01	91.080	92.820	90.490	92.680	80.922	13,794,763
2023-11-30	88.700	91.080	88.510	90.980	79.437	14,121,859
2023-11-29	88.200	88.670	87.350	88.510	77.281	5,404,394
2023-11-28	88.600	89.070	88.020	88.230	77.036	5,578,570
2023-11-27	90.020	90.180	88.000	88.800	77.534	7,383,386
2023-11-24	90.100	90.550	89.500	90.370	78.905	7,695,330
2023-11-23	89.310	90.050	88.700	89.880	78.477	6,804,557
2023-11-22	88.020	90.240	88.010	89.680	78.302	12,985,516
2023-11-21	88.840	88.840	88.000	88.280	77.080	10,531,720
2023-11-20	89.350	89.580	88.790	88.850	77.578	7,760,433
2023-11-17	90.000	90.200	89.000	89.430	78.084	11,162,729
2023-11-16	90.220	90.660	88.880	90.600	79.106	12,201,627
2023-11-15	90.980	91.020	90.020	90.240	78.791	9,502,156
2023-11-14	91.100	91.230	90.470	90.780	79.263	4,665,415
2023-11-13	90.800	91.300	90.600	91.000	79.455	5,406,617
2023-11-10	90.900	91.080	90.090	90.800	79.280	7,878,273
2023-11-09	90.910	91.270	90.550	90.800	79.280	7,770,987
2023-11-08	90.850	91.670	90.040	91.480	79.874	13,906,672
2023-11-07	90.880	91.450	90.010	91.140	79.577	13,204,964
2023-11-06	93.670	93.670	90.600	91.150	79.586	19,873,493
2023-11-03	93.600	94.310	93.050	93.670	81.786	4,932,022
2023-11-02	93.490	94.180	92.880	93.680	81.795	6,614,160
2023-11-01	92.000	93.970	91.000	93.500	81.638	8,882,912
2023-10-31	91.000	92.930	90.610	92.340	80.625	10,099,648
2023-10-30	92.090	92.800	89.500	91.170	79.603	15,818,502
2023-10-27	92.380	93.260	92.000	92.890	81.105	7,895,757

← NewerPage 12 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	2.5100 CNY
2026-06-05	2.2012 CNY
2025-09-01	2.5025 CNY
2025-06-06	2.2916 CNY
2024-09-02	2.3789 CNY
2024-06-06	2.1849 CNY
2023-09-01	2.2247 CNY
2023-06-07	1.9796 CNY
2022-09-06	1.8942 CNY
2022-06-01	2.0939 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.