China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	104.66	105.35	104.30	104.85	91.548	6,269,805
2024-04-23	106.05	106.50	104.10	104.66	91.382	8,550,791
2024-04-22	106.73	108.00	105.89	106.13	92.665	6,944,291
2024-04-19	104.85	107.08	104.81	106.76	93.215	8,737,718
2024-04-18	105.76	107.69	104.95	105.15	91.810	8,043,276
2024-04-17	104.90	106.30	103.38	106.10	92.639	7,928,614
2024-04-16	104.90	105.86	104.32	105.20	91.853	9,341,923
2024-04-15	101.05	104.98	101.00	104.84	91.539	13,126,227
2024-04-12	103.02	103.40	100.80	101.05	88.230	12,663,156
2024-04-11	104.39	104.94	102.92	103.02	89.950	8,552,653
2024-04-10	104.44	105.89	104.09	104.68	91.399	6,399,735
2024-04-09	105.40	105.79	103.80	104.76	91.469	6,680,421
2024-04-08	104.15	106.25	104.02	105.61	92.211	7,983,088
2024-04-03	104.10	104.95	103.69	104.55	91.286	6,893,096
2024-04-02	104.40	105.34	104.20	104.44	91.190	6,004,848
2024-04-01	105.77	105.96	104.46	104.59	91.321	9,064,253
2024-03-29	105.88	106.88	105.21	105.76	92.342	4,430,200
2024-03-28	105.10	106.15	104.42	106.09	92.630	6,789,999
2024-03-27	103.99	106.48	103.50	105.31	91.949	11,737,357
2024-03-26	103.38	104.76	103.38	104.01	90.814	7,058,830
2024-03-25	105.00	105.95	103.86	104.00	90.806	10,521,011
2024-03-22	103.12	106.27	101.73	105.39	92.019	13,409,924
2024-03-21	103.40	103.78	102.50	102.68	89.653	7,381,957
2024-03-20	103.00	104.50	102.71	103.74	90.579	8,316,226
2024-03-19	103.00	103.89	101.90	103.18	90.090	9,406,731
2024-03-18	102.10	103.77	101.66	103.13	90.046	9,834,190
2024-03-15	102.76	102.76	101.23	102.10	89.147	7,961,670
2024-03-14	102.01	103.29	101.76	102.76	89.723	7,978,357
2024-03-13	102.52	102.90	101.01	102.00	89.059	12,853,566
2024-03-12	106.68	107.11	102.50	102.77	89.732	16,796,719
2024-03-11	108.00	108.69	106.00	106.89	93.329	9,726,509
2024-03-08	104.98	109.18	104.56	108.50	94.735	12,338,247
2024-03-07	104.99	105.96	104.30	105.46	92.080	7,997,986
2024-03-06	105.00	106.50	104.67	105.59	92.194	11,090,669
2024-03-05	104.20	105.21	103.52	105.00	91.679	11,158,318
2024-03-04	101.63	104.52	101.41	104.01	90.814	13,064,525
2024-03-01	101.54	102.61	101.41	101.93	88.998	9,090,282
2024-02-29	101.10	102.12	101.00	102.00	89.059	10,063,240
2024-02-28	103.00	103.26	100.50	101.60	88.710	17,142,917
2024-02-27	103.15	103.59	102.58	103.46	90.334	7,329,947
2024-02-26	104.01	104.92	102.68	103.16	90.072	8,230,600
2024-02-23	106.57	106.59	104.35	104.68	91.399	9,100,888
2024-02-22	105.90	107.08	105.19	106.73	93.189	9,415,281
2024-02-21	105.85	106.54	104.95	105.15	91.810	9,499,320
2024-02-20	103.98	106.96	103.43	106.00	92.552	14,406,740
2024-02-19	100.53	104.04	99.470	103.95	90.762	11,643,888
2024-02-08	101.03	101.20	99.000	101.20	88.361	11,343,206
2024-02-07	101.00	101.68	99.420	101.40	88.535	12,866,062
2024-02-06	103.44	104.39	100.65	101.45	88.579	14,328,420
2024-02-05	102.19	104.04	101.85	103.49	90.360	10,913,928
2024-02-02	100.86	102.80	100.00	101.88	88.955	10,046,670
2024-02-01	101.00	102.37	100.00	100.86	88.064	8,441,946
2024-01-31	100.87	102.98	99.790	102.43	89.435	8,711,121
2024-01-30	102.50	103.36	101.10	101.20	88.361	8,029,396
2024-01-29	100.82	105.01	100.77	102.85	89.801	13,116,029
2024-01-26	99.600	102.28	98.630	101.40	88.535	11,537,126
2024-01-25	97.100	101.00	96.410	100.51	87.758	16,651,174
2024-01-24	95.000	97.660	94.850	97.100	84.781	7,969,721
2024-01-23	96.690	96.690	94.660	95.280	83.192	7,829,549
2024-01-22	98.160	98.400	96.270	96.960	84.659	8,965,460

← NewerPage 11 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.