China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	66.630	67.900	65.980	67.200	56.220	6,134,719
2022-10-28	67.800	68.390	66.870	66.980	56.036	5,874,102
2022-10-27	66.420	68.840	66.060	68.050	56.931	8,195,235
2022-10-26	66.490	67.500	65.810	66.280	55.451	6,913,842
2022-10-25	67.230	67.840	65.330	66.490	55.626	7,407,573
2022-10-24	68.000	68.760	66.740	67.190	56.212	7,927,420
2022-10-21	67.000	69.380	66.000	67.850	56.764	9,884,161
2022-10-20	69.600	71.500	68.460	69.140	57.843	8,523,095
2022-10-19	68.300	70.350	68.110	70.200	58.730	7,735,290
2022-10-18	68.880	70.230	68.300	68.940	57.676	7,073,090
2022-10-17	68.680	70.470	68.500	69.270	57.952	7,247,399
2022-10-14	70.580	71.070	68.380	68.860	57.609	10,993,038
2022-10-13	70.510	71.540	69.960	70.580	59.048	7,089,132
2022-10-12	70.390	72.500	70.390	71.130	59.508	6,528,262
2022-10-11	70.980	71.850	69.680	70.950	59.358	6,582,936
2022-10-10	68.230	72.270	68.080	71.140	59.516	13,508,961
2022-09-30	67.020	68.960	66.500	68.330	57.166	4,969,520
2022-09-29	67.000	67.980	66.720	67.500	56.471	4,243,001
2022-09-28	67.500	69.270	67.030	67.090	56.128	9,532,239
2022-09-27	66.280	68.610	66.120	68.170	57.032	9,898,948
2022-09-26	67.960	68.160	65.660	66.190	55.375	11,464,658
2022-09-23	64.280	68.890	64.210	68.400	57.224	14,208,603
2022-09-22	63.770	64.950	62.540	64.520	53.978	6,222,081
2022-09-21	64.100	64.590	63.910	64.000	53.543	3,234,464
2022-09-20	64.410	64.890	63.850	64.380	53.861	3,894,455
2022-09-19	63.500	64.600	63.030	64.360	53.844	5,878,159
2022-09-16	64.240	64.380	63.450	63.500	53.125	5,982,783
2022-09-15	64.040	64.600	63.780	64.380	53.861	4,643,904
2022-09-14	64.220	64.630	63.560	64.040	53.577	4,274,263
2022-09-13	65.320	65.700	64.250	64.790	54.204	4,800,358
2022-09-09	64.750	66.090	64.750	65.370	54.689	5,644,748
2022-09-08	63.620	65.180	63.400	64.810	54.221	6,565,543
2022-09-07	62.790	63.760	62.500	63.670	53.267	4,676,328
2022-09-06	63.770	63.770	62.290	62.960	52.673	7,477,677
2022-09-05	64.180	66.200	63.990	65.100	52.879	8,243,615
2022-09-02	64.460	64.830	63.710	64.180	52.131	3,613,467
2022-09-01	64.120	65.080	64.030	64.460	52.359	4,443,707
2022-08-31	64.080	65.770	63.910	64.020	52.001	9,841,575
2022-08-30	64.150	64.340	62.930	64.100	52.066	5,028,378
2022-08-29	64.700	65.180	63.810	63.820	51.839	5,485,501
2022-08-26	65.000	65.550	64.630	65.170	52.935	4,947,388
2022-08-25	64.060	65.900	64.060	65.260	53.009	7,002,408
2022-08-24	64.880	65.300	63.600	64.210	52.156	5,582,933
2022-08-23	65.010	65.180	64.300	64.920	52.732	5,282,566
2022-08-22	63.620	65.700	63.300	65.200	52.960	9,397,839
2022-08-19	62.300	64.150	62.300	63.620	51.676	6,465,901
2022-08-18	62.000	63.120	61.790	62.700	50.929	4,341,554
2022-08-17	62.180	62.470	61.650	62.250	50.564	3,771,886
2022-08-16	63.000	63.500	62.100	62.160	50.491	4,772,651
2022-08-15	63.160	63.990	62.830	63.180	51.319	8,084,989
2022-08-12	62.030	63.880	61.970	63.170	51.311	15,021,133
2022-08-11	60.790	61.460	60.780	61.350	49.833	5,474,640
2022-08-10	60.570	61.300	60.250	60.760	49.353	3,984,923
2022-08-09	59.990	61.200	59.800	60.800	49.386	6,227,673
2022-08-08	60.900	61.690	59.350	59.900	48.655	7,408,341
2022-08-05	60.380	61.750	60.160	61.150	49.670	8,838,444
2022-08-04	58.300	60.480	58.050	60.450	49.102	11,038,226
2022-08-03	58.550	58.770	58.060	58.110	47.201	4,167,941
2022-08-02	58.470	58.880	57.620	58.810	47.769	8,017,047
2022-08-01	58.230	58.980	57.920	58.900	47.843	7,562,368

← NewerPage 17 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.