China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	103.79	103.79	101.65	102.22	93.326	20,944,594
2024-10-23	104.38	105.00	103.88	104.35	95.271	12,212,175
2024-10-22	105.43	105.56	103.80	104.38	95.298	21,340,815
2024-10-21	107.11	107.13	105.38	106.30	97.051	15,625,260
2024-10-18	105.62	108.17	105.07	107.10	97.781	12,989,301
2024-10-17	107.77	107.90	105.46	105.64	96.448	10,014,954
2024-10-16	107.13	108.31	106.47	107.09	97.772	8,398,258
2024-10-15	110.50	110.68	107.58	107.64	98.274	13,333,402
2024-10-14	107.94	111.70	107.94	110.80	101.16	18,497,871
2024-10-11	108.00	110.00	106.90	108.57	99.123	18,020,089
2024-10-10	106.62	111.50	106.58	108.80	99.333	25,762,477
2024-10-09	108.50	110.00	105.70	106.62	97.343	25,177,754
2024-10-08	118.01	119.00	106.71	110.14	100.56	45,017,988
2024-09-30	105.01	111.80	103.61	109.70	100.16	49,796,181
2024-09-27	104.99	105.30	101.37	104.29	95.216	27,837,739
2024-09-26	103.90	105.00	103.31	104.93	95.800	11,274,690
2024-09-25	104.99	108.00	103.56	103.90	94.860	12,272,228
2024-09-24	101.40	104.90	100.88	104.19	95.125	11,769,792
2024-09-23	100.96	101.70	100.86	101.05	92.258	5,394,560
2024-09-20	99.900	101.45	98.960	101.40	92.577	6,413,727
2024-09-19	100.75	100.84	99.660	99.920	91.226	6,878,554
2024-09-18	100.26	101.41	100.26	100.71	91.947	5,039,200
2024-09-13	98.800	100.70	98.780	100.25	91.527	7,782,451
2024-09-12	99.600	99.780	98.100	98.860	90.258	6,518,768
2024-09-11	101.92	102.18	99.220	99.420	90.770	9,615,901
2024-09-10	100.27	102.35	100.20	101.92	93.052	6,995,548
2024-09-09	101.60	102.49	100.01	100.26	91.537	7,497,566
2024-09-06	101.67	102.50	101.45	101.90	93.034	6,026,542
2024-09-05	103.36	103.50	101.00	101.66	92.815	7,426,604
2024-09-04	102.60	103.39	102.18	102.78	93.837	5,486,895
2024-09-03	102.95	103.48	101.85	103.19	94.212	7,348,128
2024-09-02	102.50	103.37	101.50	102.90	93.947	6,908,835
2024-08-30	106.01	106.49	103.89	104.99	93.683	13,134,399
2024-08-29	107.55	107.85	105.64	106.40	94.941	7,366,557
2024-08-28	107.50	108.02	106.50	107.70	96.101	5,940,583
2024-08-27	106.05	108.20	105.74	107.67	96.074	9,200,980
2024-08-26	105.46	106.49	104.81	106.05	94.629	6,008,757
2024-08-23	105.32	106.46	104.75	105.56	94.192	6,841,369
2024-08-22	104.33	105.58	104.20	105.55	94.183	6,312,452
2024-08-21	104.74	105.16	103.40	104.50	93.246	5,123,632
2024-08-20	104.91	105.79	104.38	105.15	93.826	6,364,707
2024-08-19	104.87	105.29	104.30	104.90	93.603	5,328,036
2024-08-16	104.94	105.44	104.42	104.86	93.567	5,472,447
2024-08-15	102.80	104.94	102.70	104.94	93.638	9,275,754
2024-08-14	100.70	103.70	100.44	102.96	91.872	12,166,873
2024-08-13	100.00	100.98	100.00	100.70	89.855	7,146,722
2024-08-12	101.83	101.95	99.880	100.14	89.355	11,713,589
2024-08-09	103.95	104.16	100.73	102.00	91.015	16,414,520
2024-08-08	103.94	104.60	103.41	103.94	92.746	5,644,377
2024-08-07	104.18	105.40	103.70	103.94	92.746	6,613,681
2024-08-06	105.70	105.80	102.66	104.49	93.237	10,776,283
2024-08-05	106.50	107.50	105.18	105.43	94.076	7,155,356
2024-08-02	104.77	107.10	104.75	106.59	95.111	9,036,716
2024-08-01	104.68	105.95	104.61	105.02	93.710	8,011,681
2024-07-31	107.50	108.06	104.25	105.12	93.799	14,608,190
2024-07-30	106.01	108.13	105.83	107.67	96.074	8,241,900
2024-07-29	105.50	107.20	104.03	106.60	95.120	12,925,477
2024-07-26	110.94	110.94	104.99	106.00	94.584	17,158,959
2024-07-25	111.89	112.69	109.90	110.98	99.028	8,825,287
2024-07-24	110.60	112.45	110.00	111.98	99.920	8,278,018

← NewerPage 9 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.