China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	100.18	100.21	99.000	99.030	94.357	26,212,401
2026-01-13	100.41	100.89	100.02	100.18	95.452	17,210,814
2026-01-12	100.44	100.59	100.00	100.40	95.662	16,118,216
2026-01-09	100.12	100.36	99.540	100.12	95.395	18,177,767
2026-01-08	100.30	100.45	100.04	100.12	95.395	13,181,669
2026-01-07	100.59	101.02	100.22	100.30	95.567	15,691,902
2026-01-06	100.58	100.73	100.13	100.66	95.910	15,228,763
2026-01-05	101.38	101.44	100.00	100.58	95.834	21,477,952
2025-12-31	100.35	101.13	100.35	101.05	96.281	10,708,241
2025-12-30	100.50	100.90	100.22	100.35	95.614	8,788,834
2025-12-29	100.76	101.59	100.25	100.58	95.834	17,789,608
2025-12-26	100.30	101.11	100.12	100.84	96.081	14,736,262
2025-12-25	101.40	101.47	100.35	100.51	95.767	17,634,204
2025-12-24	100.94	101.94	100.10	101.52	96.729	16,437,369
2025-12-23	101.00	101.29	100.82	100.99	96.224	12,770,784
2025-12-22	102.01	102.26	100.86	101.16	96.386	20,592,437
2025-12-19	102.01	102.43	101.86	102.16	97.339	8,820,683
2025-12-18	102.20	102.54	101.80	101.90	97.091	9,791,708
2025-12-17	102.90	102.90	101.80	102.31	97.482	11,959,506
2025-12-16	102.80	103.25	102.11	102.99	98.130	10,906,930
2025-12-15	104.40	104.44	102.80	102.81	97.958	19,547,135
2025-12-12	104.31	104.48	103.92	104.36	99.435	15,945,182
2025-12-11	104.70	104.86	104.29	104.31	99.388	8,373,928
2025-12-10	104.77	105.00	104.46	104.70	99.759	6,707,723
2025-12-09	104.49	105.00	104.42	104.92	99.969	10,180,915
2025-12-08	105.47	105.60	104.42	104.51	99.578	19,437,391
2025-12-05	106.20	106.33	105.05	105.47	100.49	14,601,246
2025-12-04	106.68	106.94	105.92	106.11	101.10	11,753,906
2025-12-03	107.35	107.65	106.52	106.64	101.61	10,364,736
2025-12-02	106.87	107.60	106.78	107.35	102.28	10,478,681
2025-12-01	106.70	107.33	106.51	107.05	102.00	17,623,312
2025-11-28	108.04	108.40	107.61	107.70	102.62	7,961,801
2025-11-27	108.58	108.79	107.82	108.25	103.14	8,538,225
2025-11-26	108.60	109.61	108.32	108.97	103.83	9,803,188
2025-11-25	108.65	108.83	107.70	108.66	103.53	9,464,490
2025-11-24	108.48	109.20	107.50	108.72	103.59	13,552,723
2025-11-21	108.48	109.37	108.06	108.48	103.36	15,022,126
2025-11-20	107.61	109.28	107.61	108.69	103.56	14,338,886
2025-11-19	107.79	108.13	107.47	107.89	102.80	7,711,138
2025-11-18	106.53	107.88	106.31	107.81	102.72	11,445,976
2025-11-17	107.05	107.21	106.15	106.64	101.61	9,238,290
2025-11-14	107.34	108.00	107.16	107.21	102.15	8,539,179
2025-11-13	108.58	108.93	106.75	107.33	102.27	14,354,310
2025-11-12	107.90	108.98	107.90	108.59	103.47	13,108,523
2025-11-11	107.86	108.00	107.44	107.80	102.71	6,841,780
2025-11-10	107.30	107.84	106.88	107.74	102.66	6,809,831
2025-11-07	107.00	107.77	107.00	107.55	102.47	5,458,728
2025-11-06	107.21	107.57	106.71	107.18	102.12	6,053,456
2025-11-05	107.55	108.05	107.05	107.20	102.14	6,530,711
2025-11-04	106.63	107.99	106.30	107.66	102.58	15,043,690
2025-11-03	105.70	106.75	105.50	106.62	101.59	10,907,747
2025-10-31	106.45	106.68	105.12	105.79	100.80	14,302,488
2025-10-30	106.09	107.16	105.92	106.44	101.42	10,734,685
2025-10-29	106.61	106.69	105.90	105.97	100.97	9,048,647
2025-10-28	106.85	107.04	106.46	106.66	101.63	6,117,102
2025-10-27	106.71	107.70	106.39	106.70	101.66	10,928,762
2025-10-24	106.70	107.30	106.59	106.87	101.83	7,856,287
2025-10-23	106.00	106.86	106.00	106.69	101.66	8,097,865
2025-10-22	105.80	106.48	105.76	106.20	101.19	8,667,782
2025-10-21	107.11	107.47	105.71	106.12	101.11	20,182,621

← NewerPage 4 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.