China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	95.500	95.730	94.300	94.600	80.769	4,836,577
2023-07-25	97.490	97.750	95.000	95.500	81.538	10,662,102
2023-07-24	94.690	96.860	94.200	96.550	82.434	9,176,283
2023-07-21	94.500	95.350	93.850	94.800	80.940	4,489,395
2023-07-20	95.340	95.620	94.520	94.690	80.846	5,756,959
2023-07-19	95.110	96.230	94.730	95.250	81.324	4,571,380
2023-07-18	94.900	95.820	94.500	95.110	81.205	5,558,606
2023-07-17	95.300	97.420	94.400	95.280	81.350	13,732,359
2023-07-14	91.900	97.850	91.890	95.350	81.410	29,233,523
2023-07-13	91.400	92.450	90.800	91.910	78.473	9,602,328
2023-07-12	93.350	93.350	90.750	90.900	77.610	14,199,468
2023-07-11	93.030	93.980	92.890	93.350	79.702	5,377,311
2023-07-10	93.370	94.340	92.580	93.000	79.403	5,378,691
2023-07-07	93.800	94.500	92.890	93.190	79.566	6,129,118
2023-07-06	94.310	95.200	93.720	94.210	80.436	6,211,577
2023-07-05	95.010	95.540	93.830	94.320	80.530	8,712,291
2023-07-04	94.440	95.500	94.310	95.190	81.273	9,382,223
2023-07-03	93.300	95.820	92.420	94.800	80.940	14,319,844
2023-06-30	93.550	94.190	92.900	93.300	79.659	8,252,287
2023-06-29	92.850	94.650	92.850	94.020	80.274	8,317,191
2023-06-28	94.030	94.380	92.780	93.440	79.779	9,122,976
2023-06-27	93.550	96.200	92.800	94.450	80.641	13,678,925
2023-06-26	91.320	95.000	91.140	93.040	79.437	13,407,232
2023-06-21	93.590	93.970	92.000	92.330	78.831	15,071,789
2023-06-20	95.600	96.060	93.980	94.500	80.684	11,650,932
2023-06-19	95.780	96.480	93.060	96.000	81.965	17,282,331
2023-06-16	97.160	97.300	95.200	95.740	81.743	14,497,105
2023-06-15	96.810	97.890	95.950	97.170	82.964	10,956,828
2023-06-14	97.300	97.400	95.830	96.500	82.392	12,200,998
2023-06-13	99.690	100.55	96.500	97.520	83.262	14,509,006
2023-06-12	100.68	102.00	99.200	99.800	85.209	10,116,903
2023-06-09	96.700	102.66	96.170	102.66	87.651	14,658,557
2023-06-08	95.800	97.680	94.850	96.900	82.733	7,954,290
2023-06-07	96.680	97.600	94.900	95.850	81.837	7,834,327
2023-06-06	97.600	99.360	97.360	98.330	82.264	8,566,943
2023-06-05	99.360	99.660	97.250	97.500	81.569	9,006,593
2023-06-02	99.000	99.950	97.500	99.290	83.067	9,885,065
2023-06-01	96.300	99.010	95.980	98.840	82.691	14,426,751
2023-05-31	96.020	98.010	95.700	96.400	80.649	12,526,703
2023-05-30	93.920	96.900	93.220	96.460	80.699	14,645,565
2023-05-29	93.800	95.990	93.800	94.450	79.018	11,275,556
2023-05-26	91.000	94.600	90.910	93.770	78.449	18,001,541
2023-05-25	90.390	91.600	88.940	91.500	76.550	13,517,365
2023-05-24	91.350	92.220	90.110	90.290	75.538	13,184,111
2023-05-23	94.000	95.300	91.570	91.600	76.633	12,777,300
2023-05-22	92.900	95.680	92.200	94.470	79.035	13,727,736
2023-05-19	92.090	93.900	90.880	93.110	77.897	13,252,758
2023-05-18	91.520	93.680	91.100	92.400	77.303	18,408,280
2023-05-17	93.000	93.200	90.200	91.090	76.207	24,762,835
2023-05-16	96.500	97.210	94.180	94.230	78.834	13,321,713
2023-05-15	95.500	97.690	92.480	96.910	81.076	22,099,593
2023-05-12	99.870	100.96	96.000	96.140	80.432	18,704,576
2023-05-11	102.35	102.50	97.950	99.950	83.619	17,527,173
2023-05-10	103.10	104.28	101.60	103.00	86.171	11,072,084
2023-05-09	107.18	107.50	103.00	103.72	86.773	14,761,150
2023-05-08	103.10	109.59	102.01	107.65	90.061	25,940,933
2023-05-05	103.05	104.51	100.94	101.97	85.309	10,968,419
2023-05-04	100.97	104.00	99.900	103.84	86.874	15,569,863
2023-04-28	99.000	101.60	98.770	101.12	84.598	12,243,268
2023-04-27	96.480	100.00	96.050	99.400	83.159	11,589,552

← NewerPage 14 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.