China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	58.800	59.060	58.200	58.200	47.274	4,474,286
2022-07-28	59.520	59.620	58.900	58.900	47.843	6,446,095
2022-07-27	60.350	60.550	59.360	59.370	48.224	5,459,808
2022-07-26	60.450	60.750	59.720	60.490	49.134	5,817,763
2022-07-25	60.430	60.670	59.830	60.540	49.175	3,797,669
2022-07-22	60.350	61.000	60.080	60.580	49.207	4,343,815
2022-07-21	60.310	60.850	59.720	60.450	49.102	5,775,311
2022-07-20	59.480	60.840	59.380	60.360	49.028	6,592,509
2022-07-19	59.320	59.600	59.200	59.480	48.314	3,776,772
2022-07-18	58.790	59.580	57.920	59.490	48.322	6,635,858
2022-07-15	60.280	60.280	58.680	58.790	47.753	7,982,286
2022-07-14	60.710	61.100	60.000	60.160	48.866	5,324,933
2022-07-13	59.570	61.600	59.500	60.700	49.305	9,027,694
2022-07-12	59.500	60.230	59.270	59.580	48.395	7,315,811
2022-07-11	58.930	59.760	58.570	59.580	48.395	6,934,544
2022-07-08	58.810	59.440	58.390	58.920	47.859	7,755,932
2022-07-07	58.750	59.200	58.220	58.920	47.859	9,127,399
2022-07-06	58.100	59.180	57.910	58.900	47.843	17,580,040
2022-07-05	59.800	59.800	57.590	58.420	47.453	42,555,252
2022-07-04	60.850	60.960	60.200	60.320	48.996	5,350,630
2022-07-01	60.430	60.880	60.200	60.840	49.418	6,630,988
2022-06-30	60.660	60.720	60.010	60.500	49.142	9,054,543
2022-06-29	60.000	61.290	59.890	61.000	49.548	11,050,291
2022-06-28	60.240	60.440	59.880	60.100	48.817	12,502,835
2022-06-27	60.440	60.600	59.820	60.320	48.996	11,008,864
2022-06-24	60.930	61.090	59.800	60.540	49.175	13,605,739
2022-06-23	61.060	61.600	60.720	60.960	49.516	6,161,437
2022-06-22	63.110	63.140	61.000	61.350	49.833	10,324,315
2022-06-21	62.610	63.480	62.500	63.190	51.327	5,603,808
2022-06-20	62.750	62.850	62.320	62.550	50.807	5,397,141
2022-06-17	62.950	63.430	62.600	62.800	51.010	6,019,731
2022-06-16	63.630	63.790	62.540	63.450	51.538	5,646,216
2022-06-15	64.270	64.480	63.600	63.660	51.709	5,940,677
2022-06-14	63.900	64.350	63.690	64.190	52.139	4,509,513
2022-06-13	65.470	65.860	64.210	64.430	52.334	3,563,958
2022-06-10	65.460	66.660	65.380	65.500	53.204	6,748,344
2022-06-09	64.820	66.200	64.700	65.730	53.390	5,496,809
2022-06-08	64.270	65.110	63.800	65.010	52.806	3,795,029
2022-06-07	63.520	64.500	63.080	64.260	52.196	5,764,133
2022-06-06	63.420	63.770	63.000	63.520	51.595	5,256,040
2022-06-02	63.630	64.160	63.310	63.740	51.774	3,160,183
2022-06-01	64.640	64.640	63.300	63.790	51.815	3,796,505
2022-05-31	66.770	67.200	65.900	66.260	52.120	4,678,089
2022-05-30	67.000	67.520	66.230	66.880	52.608	2,627,026
2022-05-27	67.300	67.320	66.800	66.990	52.694	2,268,551
2022-05-26	67.380	67.810	67.010	67.400	53.017	2,402,005
2022-05-25	65.990	67.750	65.880	67.360	52.985	4,202,738
2022-05-24	66.510	67.150	65.950	65.990	51.908	3,186,561
2022-05-23	65.880	66.660	65.410	66.490	52.301	3,639,918
2022-05-20	64.800	66.060	64.770	66.000	51.916	3,972,097
2022-05-19	65.750	66.440	64.480	64.750	50.932	5,322,458
2022-05-18	65.080	66.580	64.910	66.390	52.222	4,295,217
2022-05-17	64.950	65.800	64.760	65.080	51.192	3,104,868
2022-05-16	64.400	65.270	64.080	65.070	51.184	3,604,467
2022-05-13	63.010	64.680	63.010	64.380	50.641	5,084,914
2022-05-12	62.170	63.300	62.030	63.160	49.682	5,523,786
2022-05-11	63.460	63.600	62.000	62.490	49.155	9,865,138
2022-05-10	63.900	64.390	63.370	63.650	50.067	4,219,532
2022-05-09	63.830	64.900	63.620	64.640	50.846	3,673,789
2022-05-06	63.770	64.500	63.280	63.990	50.334	4,188,714

← NewerPage 18 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.