China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	64.960	65.290	64.240	64.560	50.783	3,846,098
2022-04-29	64.290	66.420	64.220	64.960	51.097	6,107,038
2022-04-28	63.990	65.000	63.700	64.770	50.948	4,216,271
2022-04-27	63.800	64.530	62.200	64.000	50.342	8,408,818
2022-04-26	65.490	65.820	63.880	64.080	50.405	6,193,213
2022-04-25	65.000	67.000	64.890	65.820	51.774	8,866,139
2022-04-22	64.000	66.310	63.170	65.800	51.758	5,925,242
2022-04-21	65.800	66.300	63.920	64.550	50.775	5,595,841
2022-04-20	66.000	66.700	65.800	66.030	51.939	6,679,602
2022-04-19	65.330	66.490	65.330	66.020	51.931	3,334,659
2022-04-18	64.600	66.270	64.400	65.630	51.625	6,006,490
2022-04-15	66.310	66.580	64.600	64.690	50.885	11,801,229
2022-04-14	70.210	70.990	64.880	67.650	53.213	20,509,546
2022-04-13	68.700	71.280	68.280	70.210	55.227	7,342,799
2022-04-12	68.620	69.400	67.750	68.950	54.236	6,121,275
2022-04-11	69.180	70.800	68.010	68.860	54.165	10,513,754
2022-04-08	67.100	69.680	66.780	69.560	54.716	10,997,508
2022-04-07	66.730	68.200	66.590	67.380	53.001	5,363,226
2022-04-06	67.980	68.260	65.880	67.380	53.001	7,060,501
2022-04-01	66.680	68.680	66.460	68.380	53.788	5,782,059
2022-03-31	67.000	67.550	65.960	66.860	52.592	6,023,685
2022-03-30	67.880	69.060	66.890	67.360	52.985	8,149,139
2022-03-29	68.200	69.180	67.450	68.000	53.489	7,834,188
2022-03-28	64.800	68.450	64.400	68.200	53.646	9,825,730
2022-03-25	66.750	68.000	65.200	66.000	51.916	8,753,122
2022-03-24	65.020	69.620	64.650	66.750	52.505	16,528,877
2022-03-23	64.080	65.460	63.600	64.550	50.775	7,587,236
2022-03-22	62.300	64.530	62.300	64.260	50.547	7,983,522
2022-03-21	61.580	63.840	61.330	62.710	49.328	7,168,380
2022-03-18	60.830	61.840	60.540	61.780	48.596	5,397,223
2022-03-17	61.910	62.200	60.420	61.030	48.006	7,845,907
2022-03-16	59.690	61.860	59.380	61.210	48.148	10,366,099
2022-03-15	60.490	60.490	59.000	59.130	46.512	10,037,219
2022-03-14	59.600	63.300	59.460	60.560	47.636	12,222,221
2022-03-11	59.280	60.350	58.550	60.100	47.275	8,064,343
2022-03-10	60.720	61.150	59.810	59.870	47.094	7,170,705
2022-03-09	60.900	61.400	58.700	60.240	47.385	8,524,172
2022-03-08	61.470	61.870	59.860	61.050	48.022	8,105,448
2022-03-07	61.500	61.930	60.680	61.480	48.360	8,606,539
2022-03-04	61.440	63.200	61.100	61.710	48.541	7,769,847
2022-03-03	60.390	62.950	60.230	62.050	48.808	13,645,859
2022-03-02	60.010	60.950	59.960	60.480	47.574	5,147,246
2022-03-01	60.540	60.650	59.900	60.370	47.487	7,004,310
2022-02-28	60.980	61.180	59.220	60.540	47.621	8,002,998
2022-02-25	62.200	62.340	60.940	61.060	48.030	9,555,678
2022-02-24	62.800	63.000	60.940	61.720	48.549	9,444,993
2022-02-23	62.100	63.790	62.100	63.090	49.627	9,221,475
2022-02-22	62.800	63.730	61.490	62.300	49.005	13,392,042
2022-02-21	62.980	64.100	62.680	63.530	49.973	14,266,367
2022-02-18	61.470	63.050	61.300	62.800	49.398	12,345,353
2022-02-17	63.600	64.570	61.440	61.880	48.675	18,282,727
2022-02-16	63.280	64.350	62.760	63.500	49.949	15,860,582
2022-02-15	63.930	64.650	62.500	62.900	49.477	15,999,425
2022-02-14	66.480	67.610	63.800	64.010	50.350	22,758,754
2022-02-11	65.510	67.470	64.900	66.610	52.395	27,567,357
2022-02-10	68.000	68.400	64.460	66.000	51.916	42,181,436
2022-02-09	60.800	67.430	60.700	67.430	53.040	51,244,290
2022-02-08	58.220	62.500	58.220	61.300	48.219	39,345,289
2022-02-07	57.700	58.410	57.700	58.150	45.741	24,754,931
2022-01-28	57.590	57.610	57.580	57.580	45.292	29,008,049

← NewerPage 19 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.