China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	92.790	93.600	92.460	93.050	90.651	9,533,640
2026-07-15	91.100	92.980	91.100	92.800	90.408	10,140,754
2026-07-14	91.030	92.130	90.680	91.800	89.433	9,829,241
2026-07-13	89.600	91.530	89.410	91.430	89.073	10,608,523
2026-07-10	88.710	90.000	88.000	89.980	87.660	10,540,106
2026-07-09	89.190	90.030	88.590	88.710	86.423	7,653,397
2026-07-08	88.400	90.040	87.900	89.950	87.631	9,440,440
2026-07-07	87.880	88.490	87.590	88.420	86.141	5,780,590
2026-07-06	87.400	88.400	86.740	88.000	85.731	7,561,083
2026-07-03	88.250	88.840	87.010	87.480	85.225	8,550,419
2026-07-02	86.620	88.350	86.480	88.250	85.975	10,806,513
2026-07-01	86.000	87.260	85.610	86.490	84.260	9,898,084
2026-06-30	87.490	87.490	86.010	86.130	83.910	8,204,688
2026-06-29	86.950	88.250	85.380	87.600	85.342	10,533,881
2026-06-26	87.700	88.360	86.020	86.820	84.582	10,966,614
2026-06-25	88.520	88.780	87.260	87.700	85.439	11,267,070
2026-06-24	90.520	90.700	88.670	88.700	86.413	12,578,188
2026-06-23	91.780	92.390	90.330	90.520	88.186	9,628,651
2026-06-22	91.600	92.010	90.100	91.930	89.560	12,937,449
2026-06-18	92.980	92.980	91.520	91.650	89.287	9,028,811
2026-06-17	93.030	93.640	92.180	92.980	90.583	8,648,906
2026-06-16	94.060	94.060	92.880	92.990	90.593	11,334,422
2026-06-15	95.120	95.230	93.900	94.230	91.801	11,538,145
2026-06-12	95.900	96.160	95.060	95.120	92.668	9,674,562
2026-06-11	96.800	97.180	95.800	95.970	93.496	7,115,763
2026-06-10	96.010	98.300	96.010	97.270	94.762	11,654,351
2026-06-09	96.170	96.770	95.500	95.860	93.389	6,624,242
2026-06-08	97.000	97.520	95.080	96.600	94.110	8,689,584
2026-06-05	98.110	98.480	97.000	97.330	94.821	7,609,022
2026-06-04	100.00	100.47	98.730	100.16	95.433	9,598,949
2026-06-03	100.42	100.90	99.500	100.16	95.433	8,236,631
2026-06-02	98.900	100.49	98.380	100.42	95.681	9,544,657
2026-06-01	98.800	99.100	98.200	98.900	94.233	7,580,179
2026-05-29	98.180	99.480	97.990	99.100	94.423	7,768,875
2026-05-28	97.550	98.350	96.800	98.180	93.547	8,838,712
2026-05-27	97.060	97.800	96.360	97.580	92.975	7,741,080
2026-05-26	96.510	97.480	96.330	97.190	92.604	7,770,766
2026-05-25	96.110	96.800	95.650	96.620	92.060	8,188,863
2026-05-22	96.700	96.890	95.790	95.980	91.451	8,831,192
2026-05-21	99.030	99.050	96.510	96.750	92.184	14,086,296
2026-05-20	100.00	100.18	98.570	99.160	94.481	11,885,049
2026-05-19	99.800	103.36	99.520	101.00	96.234	21,979,375
2026-05-18	98.980	101.95	98.400	100.35	95.614	24,339,789
2026-05-15	98.470	99.550	97.700	97.970	93.347	15,538,680
2026-05-14	97.890	98.950	97.510	98.530	93.880	13,894,733
2026-05-13	97.180	98.030	97.010	97.890	93.271	9,530,690
2026-05-12	97.500	98.200	97.120	97.370	92.775	9,000,982
2026-05-11	96.690	97.880	95.820	97.680	93.070	12,414,990
2026-05-08	96.020	97.250	95.720	96.680	92.118	9,339,412
2026-05-07	96.390	96.550	95.730	96.020	91.489	9,128,958
2026-05-06	96.610	96.800	95.200	96.790	92.222	10,383,932
2026-04-30	96.300	97.110	96.300	96.630	92.070	7,441,002
2026-04-29	96.000	96.560	95.900	96.550	91.994	7,124,805
2026-04-28	95.310	96.140	95.100	96.030	91.498	7,431,305
2026-04-27	95.880	95.880	95.120	95.500	90.993	6,643,975
2026-04-24	95.800	95.990	95.200	95.440	90.936	6,432,798
2026-04-23	95.830	96.620	95.680	95.850	91.327	8,590,356
2026-04-22	96.100	96.900	95.520	95.820	91.298	9,666,666
2026-04-21	93.960	96.740	93.960	96.660	92.099	23,160,884
2026-04-20	93.310	93.380	93.200	93.300	88.897	5,326,728

← NewerPage 2 of 20 · 1,156 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.