China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	103.05	104.51	100.94	101.97	85.309	10,968,419
2023-05-04	100.97	104.00	99.900	103.84	86.874	15,569,863
2023-04-28	99.000	101.60	98.770	101.12	84.598	12,243,268
2023-04-27	96.480	100.00	96.050	99.400	83.159	11,589,552
2023-04-26	100.99	101.39	96.000	97.480	81.553	18,462,293
2023-04-25	100.32	103.40	99.500	101.90	85.251	16,921,914
2023-04-24	100.30	102.89	99.300	100.80	84.330	14,958,334
2023-04-21	101.64	105.50	99.890	101.29	84.740	22,776,117
2023-04-20	100.88	104.25	99.640	102.70	85.920	21,582,400
2023-04-19	104.50	104.96	100.78	101.68	85.067	19,477,417
2023-04-18	102.70	106.00	101.00	105.68	88.413	25,030,772
2023-04-17	98.290	103.00	97.200	102.81	86.012	26,066,336
2023-04-14	95.100	99.600	94.540	98.300	82.239	18,435,234
2023-04-13	96.800	98.320	94.750	95.100	79.562	15,602,637
2023-04-12	94.200	98.600	93.790	97.250	81.360	16,586,896
2023-04-11	97.280	97.280	93.000	94.590	79.135	17,956,868
2023-04-10	96.540	99.420	95.660	97.250	81.360	19,096,731
2023-04-07	96.690	98.890	95.790	96.520	80.750	14,307,820
2023-04-06	95.510	98.460	94.200	97.190	81.310	19,496,608
2023-04-04	92.000	99.290	91.660	97.190	81.310	36,110,611
2023-04-03	89.300	93.500	88.180	92.720	77.571	31,470,563
2023-03-31	86.390	90.770	86.390	89.970	75.270	25,505,487
2023-03-30	88.000	88.460	84.790	86.340	72.233	25,943,630
2023-03-29	87.800	89.390	86.050	88.800	74.291	22,288,996
2023-03-28	87.960	89.300	87.400	88.460	74.007	25,509,285
2023-03-27	89.910	90.150	86.740	87.950	73.580	35,308,484
2023-03-24	92.900	92.990	88.080	90.860	76.014	44,503,932
2023-03-23	91.430	93.930	90.220	93.080	77.872	32,240,540
2023-03-22	91.170	93.480	89.770	92.060	77.018	27,238,703
2023-03-21	91.210	92.700	90.110	91.600	76.633	29,725,289
2023-03-20	100.40	100.88	91.200	91.960	76.935	51,813,170
2023-03-17	99.180	101.25	98.100	101.10	84.581	27,671,591
2023-03-16	98.000	102.72	97.610	100.06	83.711	30,073,345
2023-03-15	98.170	99.470	95.000	99.230	83.017	26,950,883
2023-03-14	98.340	100.58	96.700	98.170	82.130	31,987,700
2023-03-13	90.250	98.340	90.250	98.340	82.272	34,548,575
2023-03-10	89.730	93.880	88.730	89.400	74.793	20,963,344
2023-03-09	87.530	93.470	85.660	90.610	75.805	26,734,693
2023-03-08	85.300	88.600	84.800	88.550	74.082	20,081,165
2023-03-07	89.400	91.000	85.180	86.360	72.250	28,019,604
2023-03-06	88.020	93.590	87.500	89.600	74.960	26,026,986
2023-03-03	84.540	88.980	84.060	86.900	72.701	17,193,423
2023-03-02	83.900	86.280	83.500	84.730	70.886	14,879,336
2023-03-01	80.520	85.950	80.080	84.610	70.786	25,567,788
2023-02-28	80.000	81.700	79.150	80.600	67.431	17,739,676
2023-02-27	77.800	79.450	77.280	78.500	65.674	7,844,377
2023-02-24	78.210	78.290	77.410	77.890	65.164	5,521,943
2023-02-23	78.010	78.790	77.550	78.180	65.406	5,485,670
2023-02-22	79.000	79.440	77.910	78.140	65.373	7,791,948
2023-02-21	80.800	80.960	78.700	80.000	66.929	13,060,248
2023-02-20	76.190	81.500	76.190	80.720	67.531	18,530,291
2023-02-17	77.510	78.500	75.450	75.800	63.415	10,356,104
2023-02-16	75.620	82.000	75.580	77.800	65.088	21,309,683
2023-02-15	74.500	76.290	74.000	76.000	63.582	11,016,542
2023-02-14	76.250	76.800	74.720	75.260	62.963	6,881,437
2023-02-13	76.110	76.580	75.890	76.200	63.750	5,445,031
2023-02-10	76.500	76.900	75.740	76.100	63.666	6,256,341
2023-02-09	76.000	76.930	75.800	76.700	64.168	5,162,166
2023-02-08	76.810	77.380	75.930	76.280	63.817	3,733,852
2023-02-07	78.260	78.430	76.300	76.800	64.252	6,980,003

← NewerPage 15 of 20 · 1,161 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.