China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	90.530	92.880	90.030	92.810	81.035	11,266,998
2023-10-25	96.390	96.400	91.210	91.900	80.241	23,404,709
2023-10-24	98.700	99.280	95.380	96.000	83.821	15,011,594
2023-10-23	98.000	99.200	97.500	98.750	86.222	7,026,254
2023-10-20	100.50	100.70	97.700	98.490	85.995	8,085,790
2023-10-19	102.05	102.38	100.19	100.49	87.741	6,660,027
2023-10-18	102.90	103.42	101.75	102.60	89.583	6,030,410
2023-10-17	100.30	104.09	99.500	103.42	90.299	12,076,985
2023-10-16	99.740	100.70	99.030	99.860	87.191	5,223,195
2023-10-13	98.680	100.38	98.320	99.730	87.077	6,408,834
2023-10-12	98.900	99.580	97.850	98.680	86.161	5,281,962
2023-10-11	98.730	98.900	97.400	98.250	85.785	4,928,663
2023-10-10	98.910	99.330	98.000	98.720	86.195	4,340,473
2023-10-09	96.820	99.930	96.300	99.030	86.466	10,718,273
2023-09-28	97.570	97.630	96.200	96.820	84.537	7,166,650
2023-09-27	97.210	97.500	96.830	97.250	84.912	4,806,852
2023-09-26	99.190	99.770	96.590	97.180	84.851	10,031,188
2023-09-25	99.960	99.970	98.680	99.210	86.623	5,240,500
2023-09-22	100.23	100.38	98.580	99.860	87.191	6,777,697
2023-09-21	100.40	101.00	99.800	100.38	87.645	4,628,543
2023-09-20	101.13	102.16	100.20	100.40	87.662	4,400,919
2023-09-19	99.300	101.20	99.170	100.88	88.081	6,511,238
2023-09-18	101.54	101.54	98.950	99.230	86.641	8,395,027
2023-09-15	101.00	102.32	100.28	101.97	89.033	7,132,227
2023-09-14	99.660	102.22	99.630	101.37	88.509	9,470,290
2023-09-13	99.480	99.850	98.810	99.630	86.990	5,778,683
2023-09-12	98.550	99.820	97.960	99.400	86.789	5,379,752
2023-09-11	98.400	99.200	97.650	98.460	85.968	6,309,068
2023-09-08	96.010	98.870	95.710	97.670	85.279	7,726,581
2023-09-07	95.990	97.000	95.600	96.310	84.091	4,910,735
2023-09-06	96.870	96.890	95.240	96.050	83.864	6,052,788
2023-09-05	97.970	98.000	96.590	96.990	84.685	6,180,555
2023-09-04	96.990	99.310	96.990	97.980	85.549	8,987,345
2023-09-01	98.290	98.290	96.330	96.900	84.606	8,815,734
2023-08-31	98.800	100.88	98.500	100.48	85.790	12,446,583
2023-08-30	98.430	98.790	97.850	98.660	84.236	7,706,178
2023-08-29	98.300	99.820	97.770	98.350	83.971	9,499,014
2023-08-28	100.95	101.43	98.000	98.550	84.142	11,308,511
2023-08-25	97.000	98.250	96.070	97.590	83.322	7,898,241
2023-08-24	99.360	99.750	97.020	97.990	83.664	9,348,187
2023-08-23	99.900	100.50	98.910	99.210	84.705	8,430,205
2023-08-22	98.010	100.98	97.130	100.45	85.764	15,923,518
2023-08-21	94.700	98.870	94.600	97.360	83.126	12,186,847
2023-08-18	96.300	96.790	94.200	94.410	80.607	5,905,876
2023-08-17	95.860	96.580	95.000	96.330	82.246	6,731,358
2023-08-16	99.350	100.20	95.010	96.490	82.383	12,083,414
2023-08-15	99.610	100.18	98.660	99.590	85.030	8,538,466
2023-08-14	97.000	100.20	96.900	99.590	85.030	13,527,029
2023-08-11	97.800	100.46	97.200	98.000	83.672	15,543,222
2023-08-10	96.650	97.730	96.260	97.480	83.228	6,762,956
2023-08-09	96.690	96.990	96.120	96.220	82.153	3,953,259
2023-08-08	96.300	97.330	96.000	96.740	82.597	5,112,942
2023-08-07	96.010	96.620	95.400	96.320	82.238	6,925,485
2023-08-04	93.980	97.500	93.900	96.910	82.742	19,546,505
2023-08-03	93.300	94.230	93.180	93.630	79.941	5,542,838
2023-08-02	94.080	94.220	93.330	93.390	79.736	5,122,469
2023-08-01	93.600	94.460	93.260	94.290	80.505	6,213,529
2023-07-31	95.200	95.400	93.490	93.750	80.044	13,827,420
2023-07-28	93.850	95.700	92.900	95.060	81.162	11,629,817
2023-07-27	94.600	95.150	93.960	94.200	80.428	5,418,019

← NewerPage 13 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.