China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	107.62	107.92	106.81	107.78	102.69	8,099,093
2025-10-17	107.61	108.36	107.47	107.93	102.84	12,273,683
2025-10-16	107.13	107.90	106.81	107.81	102.72	8,057,246
2025-10-15	107.21	107.91	106.68	107.12	102.06	8,423,201
2025-10-14	106.85	107.90	106.20	107.60	102.52	16,171,982
2025-10-13	106.20	107.44	105.68	106.95	101.90	13,797,859
2025-10-10	105.02	106.99	104.80	106.59	101.56	17,256,703
2025-10-09	104.16	105.68	103.80	105.44	100.46	13,628,543
2025-09-30	105.12	105.15	104.51	104.68	99.740	8,351,865
2025-09-29	105.60	105.79	104.31	105.28	100.31	12,187,328
2025-09-26	106.08	106.15	105.05	105.80	100.81	7,175,135
2025-09-25	106.41	106.66	105.68	106.00	101.00	6,912,154
2025-09-24	105.98	106.66	105.70	106.52	101.49	10,392,582
2025-09-23	104.80	106.21	104.50	106.17	101.16	12,393,648
2025-09-22	105.42	105.68	104.85	104.98	100.03	10,777,918
2025-09-19	104.98	105.50	104.90	105.44	100.46	8,809,440
2025-09-18	106.69	106.69	104.84	104.94	99.988	20,277,464
2025-09-17	107.00	107.28	106.51	106.74	101.70	9,440,195
2025-09-16	107.22	107.61	106.97	107.00	101.95	8,777,033
2025-09-15	108.90	108.90	107.03	107.39	102.32	9,696,810
2025-09-12	108.19	108.51	107.53	107.75	102.67	10,187,073
2025-09-11	108.26	108.47	107.54	108.30	103.19	12,923,702
2025-09-10	107.06	109.00	106.75	108.47	103.35	14,645,917
2025-09-09	108.00	108.25	106.84	107.00	101.95	10,339,630
2025-09-08	106.54	108.39	106.03	108.11	103.01	18,630,006
2025-09-05	106.49	106.70	105.80	106.54	101.51	10,397,389
2025-09-04	107.19	107.19	105.50	106.75	101.71	15,538,442
2025-09-03	108.00	108.00	107.00	107.39	102.32	11,563,298
2025-09-02	106.99	108.09	106.51	107.90	102.81	19,299,955
2025-09-01	107.46	107.50	106.60	106.99	101.94	12,262,839
2025-08-29	109.00	109.99	108.66	109.50	101.95	16,291,507
2025-08-28	109.00	109.29	108.30	108.97	101.45	13,084,132
2025-08-27	109.82	110.20	108.75	108.80	101.30	14,911,249
2025-08-26	110.07	110.09	109.48	109.62	102.06	11,312,968
2025-08-25	109.60	110.18	108.89	110.09	102.50	17,662,565
2025-08-22	109.01	109.59	108.59	109.54	101.99	16,853,683
2025-08-21	107.58	109.06	107.29	109.02	101.50	21,374,219
2025-08-20	107.16	107.70	106.32	107.69	100.26	21,543,285
2025-08-19	108.36	108.54	107.00	107.00	99.621	27,490,312
2025-08-18	108.32	108.85	107.81	108.19	100.73	17,703,035
2025-08-15	108.85	109.15	108.25	108.33	100.86	13,350,639
2025-08-14	109.23	109.56	108.80	108.81	101.31	11,010,390
2025-08-13	109.67	109.68	108.90	109.22	101.69	11,406,215
2025-08-12	109.09	109.85	109.04	109.36	101.82	9,826,050
2025-08-11	109.77	110.18	108.85	108.98	101.46	19,561,559
2025-08-08	108.98	110.10	108.80	109.99	102.40	23,011,949
2025-08-07	108.24	108.24	107.69	107.84	100.40	13,088,049
2025-08-06	108.78	109.11	108.05	108.27	100.80	11,299,781
2025-08-05	108.15	109.07	107.89	109.07	101.55	10,391,539
2025-08-04	107.93	108.37	107.77	108.12	100.66	9,212,275
2025-08-01	108.68	109.18	107.66	108.08	100.63	11,336,377
2025-07-31	109.41	109.48	108.40	108.56	101.07	10,406,245
2025-07-30	109.10	109.94	108.80	109.51	101.96	12,218,911
2025-07-29	109.40	109.58	108.81	109.20	101.67	10,098,696
2025-07-28	110.49	110.63	109.12	109.38	101.84	14,370,162
2025-07-25	111.01	111.14	110.17	110.28	102.67	11,794,813
2025-07-24	111.41	111.42	110.84	111.00	103.34	10,973,576
2025-07-23	111.66	112.08	111.16	111.38	103.70	10,486,630
2025-07-22	111.31	111.68	110.72	111.62	103.92	12,890,115
2025-07-21	111.50	111.69	111.16	111.27	103.60	10,556,997

← NewerPage 5 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.