China Mobile Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 108.40 | 109.85 | 107.99 | 109.29 | 99.781 | 11,422,539 |
| 2025-01-15 | 107.93 | 109.48 | 107.40 | 108.39 | 98.959 | 11,436,110 |
| 2025-01-14 | 108.26 | 108.55 | 106.96 | 108.34 | 98.913 | 17,496,587 |
| 2025-01-13 | 109.00 | 110.46 | 107.29 | 108.40 | 98.968 | 10,647,790 |
| 2025-01-10 | 110.00 | 110.59 | 108.91 | 109.30 | 99.790 | 8,861,201 |
| 2025-01-09 | 111.70 | 111.70 | 109.18 | 110.05 | 100.47 | 8,720,920 |
| 2025-01-08 | 110.60 | 112.48 | 109.83 | 111.88 | 102.15 | 13,695,322 |
| 2025-01-07 | 110.90 | 111.49 | 108.21 | 111.23 | 101.55 | 15,475,292 |
| 2025-01-06 | 114.47 | 115.35 | 110.27 | 111.15 | 101.48 | 16,994,942 |
| 2025-01-03 | 114.11 | 114.90 | 112.62 | 114.08 | 104.15 | 11,255,924 |
| 2025-01-02 | 117.92 | 118.65 | 113.55 | 115.00 | 104.99 | 15,127,657 |
| 2024-12-31 | 116.23 | 119.51 | 116.01 | 118.16 | 107.88 | 15,282,087 |
| 2024-12-30 | 114.25 | 116.78 | 114.14 | 116.36 | 106.24 | 11,718,106 |
| 2024-12-27 | 114.36 | 114.88 | 113.65 | 114.60 | 104.63 | 5,378,096 |
| 2024-12-26 | 115.50 | 115.57 | 113.03 | 114.38 | 104.43 | 12,050,699 |
| 2024-12-25 | 114.78 | 116.88 | 114.50 | 115.59 | 105.53 | 10,741,464 |
| 2024-12-24 | 113.41 | 115.50 | 113.04 | 114.89 | 104.89 | 10,244,629 |
| 2024-12-23 | 111.43 | 114.50 | 111.43 | 113.85 | 103.94 | 10,650,536 |
| 2024-12-20 | 113.00 | 113.70 | 111.10 | 111.40 | 101.71 | 12,321,388 |
| 2024-12-19 | 113.60 | 114.99 | 112.68 | 113.85 | 103.94 | 9,860,900 |
| 2024-12-18 | 111.18 | 114.78 | 111.18 | 113.98 | 104.06 | 11,277,282 |
| 2024-12-17 | 112.84 | 114.98 | 111.11 | 111.28 | 101.60 | 14,057,773 |
| 2024-12-16 | 108.63 | 113.00 | 108.60 | 112.15 | 102.39 | 25,034,576 |
| 2024-12-13 | 107.70 | 109.65 | 107.08 | 108.79 | 99.324 | 18,029,085 |
| 2024-12-12 | 106.39 | 107.78 | 106.20 | 107.70 | 98.329 | 9,215,483 |
| 2024-12-11 | 106.60 | 107.12 | 106.06 | 106.58 | 97.307 | 8,776,183 |
| 2024-12-10 | 107.30 | 108.00 | 106.33 | 106.90 | 97.599 | 17,127,131 |
| 2024-12-09 | 107.23 | 108.52 | 106.30 | 107.29 | 97.955 | 11,180,209 |
| 2024-12-06 | 107.00 | 108.20 | 107.00 | 107.22 | 97.891 | 9,782,535 |
| 2024-12-05 | 108.00 | 108.57 | 107.11 | 107.45 | 98.101 | 9,174,921 |
| 2024-12-04 | 106.85 | 108.66 | 106.60 | 108.10 | 98.694 | 11,719,547 |
| 2024-12-03 | 105.30 | 107.09 | 104.98 | 106.96 | 97.654 | 11,342,875 |
| 2024-12-02 | 105.90 | 106.28 | 104.81 | 105.47 | 96.293 | 10,717,658 |
| 2024-11-29 | 106.11 | 108.13 | 105.70 | 106.38 | 97.124 | 13,458,340 |
| 2024-11-28 | 105.92 | 106.60 | 105.40 | 106.05 | 96.823 | 8,243,346 |
| 2024-11-27 | 105.42 | 106.69 | 105.15 | 106.36 | 97.106 | 12,861,649 |
| 2024-11-26 | 103.50 | 105.60 | 103.22 | 105.42 | 96.248 | 13,297,139 |
| 2024-11-25 | 103.30 | 104.98 | 102.88 | 103.70 | 94.677 | 9,893,145 |
| 2024-11-22 | 103.38 | 104.20 | 103.16 | 103.40 | 94.403 | 9,955,074 |
| 2024-11-21 | 103.58 | 104.38 | 103.23 | 103.57 | 94.559 | 6,438,912 |
| 2024-11-20 | 103.17 | 104.18 | 102.32 | 103.88 | 94.842 | 10,908,884 |
| 2024-11-19 | 104.40 | 104.50 | 102.88 | 103.68 | 94.659 | 12,437,915 |
| 2024-11-18 | 104.60 | 106.80 | 104.01 | 104.67 | 95.563 | 19,034,785 |
| 2024-11-15 | 103.40 | 107.41 | 103.22 | 105.03 | 95.891 | 26,765,828 |
| 2024-11-14 | 103.77 | 104.60 | 102.81 | 103.66 | 94.641 | 16,544,878 |
| 2024-11-13 | 100.57 | 106.60 | 100.50 | 105.03 | 95.891 | 36,595,255 |
| 2024-11-12 | 101.97 | 102.11 | 100.52 | 100.85 | 92.075 | 15,235,405 |
| 2024-11-11 | 102.60 | 102.60 | 101.70 | 102.04 | 93.162 | 13,011,050 |
| 2024-11-08 | 102.86 | 103.44 | 102.00 | 102.81 | 93.865 | 16,620,841 |
| 2024-11-07 | 101.99 | 102.86 | 101.51 | 102.86 | 93.910 | 15,358,704 |
| 2024-11-06 | 102.54 | 102.94 | 102.03 | 102.23 | 93.335 | 14,555,037 |
| 2024-11-05 | 102.39 | 102.85 | 102.06 | 102.85 | 93.901 | 17,055,123 |
| 2024-11-04 | 103.45 | 103.74 | 102.00 | 102.82 | 93.874 | 10,579,384 |
| 2024-11-01 | 102.50 | 103.68 | 102.19 | 103.40 | 94.403 | 13,061,678 |
| 2024-10-31 | 102.12 | 103.14 | 102.12 | 102.65 | 93.719 | 12,874,888 |
| 2024-10-30 | 101.91 | 102.45 | 101.62 | 102.18 | 93.289 | 9,243,335 |
| 2024-10-29 | 102.37 | 102.68 | 101.00 | 102.20 | 93.308 | 16,492,850 |
| 2024-10-28 | 101.88 | 102.33 | 101.40 | 102.29 | 93.390 | 11,623,270 |
| 2024-10-25 | 102.01 | 102.58 | 101.33 | 101.93 | 93.061 | 16,123,408 |
| 2024-10-24 | 103.79 | 103.79 | 101.65 | 102.22 | 93.326 | 20,944,594 |
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.