China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	75.210	76.300	75.130	76.160	63.716	5,224,703
2023-01-30	78.970	79.200	75.510	75.600	63.248	11,875,337
2023-01-20	74.650	78.850	74.520	77.870	65.147	13,139,136
2023-01-19	74.410	75.100	74.180	74.580	62.394	3,425,773
2023-01-18	73.430	75.100	73.390	74.520	62.344	6,051,688
2023-01-17	73.820	74.200	72.900	73.430	61.432	5,730,078
2023-01-16	75.450	75.450	73.190	73.810	61.750	10,275,386
2023-01-13	76.050	77.100	74.820	75.450	63.122	10,225,574
2023-01-12	74.300	76.920	73.800	75.950	63.541	8,970,698
2023-01-11	72.990	74.490	72.880	74.290	62.152	6,012,511
2023-01-10	73.340	73.920	72.610	73.060	61.123	3,319,015
2023-01-09	73.390	74.650	73.130	73.340	61.357	6,321,712
2023-01-06	73.850	74.030	72.000	73.460	61.457	7,900,872
2023-01-05	73.070	75.900	73.070	73.990	61.901	10,953,241
2023-01-04	71.800	73.880	71.500	73.370	61.382	9,235,592
2023-01-03	67.670	72.180	67.500	71.950	60.194	12,678,466
2022-12-30	68.600	68.840	67.480	67.670	56.613	9,531,833
2022-12-29	70.800	70.960	68.610	68.800	57.559	7,649,500
2022-12-28	71.790	72.370	70.500	71.000	59.399	4,141,370
2022-12-27	71.330	72.550	70.700	72.010	60.244	4,782,015
2022-12-26	69.100	71.230	69.020	71.150	59.525	6,813,035
2022-12-23	69.300	69.520	68.250	69.450	58.103	5,061,318
2022-12-22	69.280	70.870	68.730	69.540	58.178	8,233,218
2022-12-21	68.940	69.740	68.800	69.000	57.726	4,384,022
2022-12-20	68.990	69.740	68.190	69.000	57.726	6,241,444
2022-12-19	71.100	71.230	68.740	68.780	57.542	7,608,404
2022-12-16	71.480	71.760	70.610	70.980	59.383	6,744,415
2022-12-15	71.780	72.790	71.780	71.850	60.110	3,681,871
2022-12-14	73.660	73.660	71.880	72.170	60.378	5,337,517
2022-12-13	73.300	75.000	72.780	73.400	61.407	4,992,278
2022-12-12	71.990	75.160	71.700	73.750	61.700	8,789,151
2022-12-09	71.980	73.400	71.600	72.890	60.981	7,522,790
2022-12-08	73.560	73.560	71.600	71.950	60.194	8,685,602
2022-12-07	76.400	76.800	73.360	73.600	61.575	12,728,776
2022-12-06	76.800	79.240	76.660	76.810	64.260	12,718,188
2022-12-05	72.690	77.800	72.690	77.590	64.913	16,843,820
2022-12-02	72.770	73.790	72.010	72.440	60.604	8,239,610
2022-12-01	73.530	77.330	72.510	73.910	61.834	17,857,940
2022-11-30	71.190	76.000	70.700	73.810	61.750	15,819,291
2022-11-29	72.150	72.400	70.600	71.150	59.525	9,530,607
2022-11-28	71.500	72.400	71.030	72.300	60.487	8,913,597
2022-11-25	68.030	72.120	67.660	72.000	60.236	14,556,390
2022-11-24	68.240	69.190	67.980	68.110	56.982	4,996,363
2022-11-23	69.690	69.940	68.000	68.570	57.366	8,507,700
2022-11-22	66.010	71.120	65.900	70.100	58.646	24,625,650
2022-11-21	66.050	67.530	66.020	66.160	55.350	7,062,190
2022-11-18	64.980	66.870	64.780	66.260	55.434	9,448,004
2022-11-17	65.300	65.880	64.510	64.830	54.237	6,720,349
2022-11-16	65.230	65.800	65.000	65.250	54.589	4,583,067
2022-11-15	64.510	65.690	64.510	65.220	54.564	7,248,852
2022-11-14	66.670	66.700	64.590	64.900	54.296	9,768,568
2022-11-11	66.640	67.080	65.850	66.670	55.777	7,318,837
2022-11-10	66.100	66.440	65.930	65.970	55.191	4,717,389
2022-11-09	66.590	66.670	66.020	66.270	55.442	4,390,751
2022-11-08	66.160	66.800	65.880	66.610	55.727	6,347,905
2022-11-07	67.610	67.840	65.910	66.140	55.333	9,027,918
2022-11-04	67.010	68.750	66.800	67.850	56.764	8,697,797
2022-11-03	68.920	68.920	66.900	67.150	56.178	8,497,799
2022-11-02	69.200	70.170	67.880	68.920	57.659	9,172,297
2022-11-01	66.770	70.250	66.770	69.400	58.061	8,556,691

← NewerPage 16 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.