China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	114.29	114.74	112.46	112.90	103.08	12,118,573
2025-04-18	113.99	114.81	113.40	114.79	104.80	8,203,962
2025-04-17	113.94	114.37	112.88	114.26	104.32	8,997,716
2025-04-16	111.70	114.16	111.24	114.02	104.10	18,695,963
2025-04-15	110.43	111.99	110.11	111.75	102.03	12,324,069
2025-04-14	109.30	110.96	108.62	110.40	100.79	13,241,179
2025-04-11	110.29	110.39	109.12	109.79	100.24	11,488,115
2025-04-10	111.70	111.70	109.10	110.90	101.25	17,117,675
2025-04-09	111.59	112.60	109.12	112.60	102.80	19,032,071
2025-04-08	107.99	111.70	107.50	111.60	101.89	32,276,570
2025-04-07	106.50	109.20	104.60	108.45	99.014	36,828,474
2025-04-03	107.30	109.36	107.18	108.99	99.507	17,070,515
2025-04-02	106.89	107.88	106.60	107.66	98.293	10,374,563
2025-04-01	107.38	107.39	106.38	107.00	97.690	10,564,986
2025-03-31	106.44	107.70	106.30	107.36	98.019	15,443,300
2025-03-28	106.63	106.70	106.01	106.40	97.142	5,805,079
2025-03-27	106.80	107.48	106.30	106.51	97.243	9,928,719
2025-03-26	106.00	107.58	106.00	106.61	97.334	10,785,916
2025-03-25	105.88	106.27	105.39	105.90	96.686	10,327,630
2025-03-24	106.65	107.10	105.39	105.70	96.503	18,813,104
2025-03-21	105.10	108.18	105.10	106.65	97.371	35,459,490
2025-03-20	105.80	105.88	104.60	105.00	95.864	17,738,432
2025-03-19	106.00	106.07	105.33	105.81	96.604	9,499,984
2025-03-18	106.09	106.45	105.71	105.92	96.704	10,702,326
2025-03-17	106.55	106.66	105.81	105.99	96.768	12,874,801
2025-03-14	105.82	107.00	105.82	106.51	97.243	15,564,786
2025-03-13	105.67	106.24	105.40	105.79	96.585	11,075,364
2025-03-12	107.00	107.00	105.29	105.66	96.467	20,084,345
2025-03-11	106.04	107.71	106.03	107.22	97.891	10,245,364
2025-03-10	108.48	108.48	106.40	106.64	97.361	13,592,088
2025-03-07	107.90	108.59	107.13	108.59	99.142	14,109,023
2025-03-06	108.30	108.49	107.22	107.97	98.576	17,593,932
2025-03-05	106.66	108.81	106.38	108.38	98.950	16,540,992
2025-03-04	105.77	107.00	105.72	106.80	97.507	9,956,332
2025-03-03	106.93	107.32	105.80	106.23	96.987	15,329,693
2025-02-28	106.68	107.72	106.68	106.92	97.617	14,195,015
2025-02-27	107.50	107.61	106.56	107.00	97.690	16,836,094
2025-02-26	109.49	109.81	107.16	107.70	98.329	21,046,346
2025-02-25	110.00	110.49	108.36	108.80	99.333	20,541,759
2025-02-24	114.50	114.55	111.06	111.47	101.77	23,052,347
2025-02-21	110.50	116.10	110.45	114.50	104.54	35,166,261
2025-02-20	111.58	111.58	109.82	110.37	100.77	14,950,195
2025-02-19	111.90	113.25	111.58	112.00	102.26	14,300,899
2025-02-18	113.11	114.24	111.50	111.99	102.25	15,949,794
2025-02-17	113.27	115.13	112.11	113.21	103.36	25,980,850
2025-02-14	110.49	112.94	109.71	112.65	102.85	22,747,772
2025-02-13	110.72	112.05	110.13	110.61	100.99	16,194,651
2025-02-12	109.54	111.20	109.25	110.72	101.09	15,394,118
2025-02-11	109.77	111.67	109.00	109.79	100.24	17,838,833
2025-02-10	108.91	113.70	108.69	110.00	100.43	34,504,717
2025-02-07	108.01	108.68	107.01	108.14	98.731	18,944,852
2025-02-06	108.19	108.60	107.76	108.34	98.913	10,146,352
2025-02-05	110.39	110.60	107.91	108.30	98.877	13,566,088
2025-01-27	109.05	111.20	108.70	110.97	101.31	14,011,137
2025-01-24	109.31	110.20	108.75	109.02	99.534	9,878,125
2025-01-23	108.80	111.36	108.69	109.55	100.02	13,935,546
2025-01-22	106.60	108.47	106.60	108.32	98.895	11,888,834
2025-01-21	108.49	108.50	106.88	107.20	97.873	13,194,445
2025-01-20	108.81	110.00	108.05	108.50	99.060	9,059,257
2025-01-17	109.00	110.50	108.48	109.10	99.607	9,177,756

← NewerPage 7 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.