China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-07-23	109.79	112.15	109.31	110.96	99.010	9,386,913
2024-07-22	112.54	113.99	109.00	110.19	98.323	14,154,232
2024-07-19	111.80	113.40	111.15	113.20	101.01	10,147,996
2024-07-18	108.17	112.88	108.10	112.04	99.974	14,303,984
2024-07-17	110.50	110.69	107.80	108.64	96.940	9,188,603
2024-07-16	108.99	110.50	108.95	110.50	98.600	7,306,870
2024-07-15	107.68	109.95	107.61	109.20	97.440	8,190,419
2024-07-12	106.70	108.20	106.31	107.91	96.289	8,172,871
2024-07-11	107.30	107.90	105.88	107.20	95.655	7,022,564
2024-07-10	108.38	109.40	106.69	107.56	95.976	7,984,513
2024-07-09	109.30	109.99	108.30	108.78	97.065	8,214,673
2024-07-08	107.40	109.92	106.70	109.41	97.627	11,169,302
2024-07-05	109.15	109.15	109.15	109.15	97.395	0
2024-07-04	109.60	110.39	108.05	109.15	97.395	9,241,848
2024-07-03	108.77	110.59	108.76	110.21	98.341	9,890,390
2024-07-02	106.88	109.46	106.88	108.92	97.190	9,409,990
2024-07-01	107.12	109.42	106.52	107.46	95.887	15,202,304
2024-06-28	104.35	107.75	104.30	107.50	95.923	15,066,325
2024-06-27	102.66	105.00	102.32	104.79	93.505	15,155,414
2024-06-26	102.10	103.30	101.60	102.66	91.604	6,488,679
2024-06-25	102.32	102.82	101.54	102.40	91.372	8,477,921
2024-06-24	102.55	103.33	102.00	102.50	91.461	9,522,619
2024-06-21	101.35	102.98	101.13	102.55	91.506	9,694,957
2024-06-20	101.44	101.78	100.90	101.50	90.569	7,978,389
2024-06-19	100.00	101.50	99.940	101.44	90.515	11,621,674
2024-06-18	98.860	100.11	98.180	99.960	89.195	12,907,997
2024-06-17	100.40	100.69	98.830	98.900	88.249	12,349,768
2024-06-14	101.05	101.79	99.630	100.98	90.105	12,489,866
2024-06-13	100.25	101.41	99.640	101.31	90.399	9,583,611
2024-06-12	100.31	100.61	99.610	100.40	89.587	7,515,991
2024-06-11	101.20	101.78	99.510	100.58	89.748	8,377,962
2024-06-07	100.45	101.36	100.10	101.00	90.123	8,478,048
2024-06-06	99.990	102.01	99.310	100.52	89.694	13,665,724
2024-06-05	102.07	103.00	101.10	101.68	88.780	12,997,209
2024-06-04	101.80	102.35	101.49	102.10	89.147	11,588,099
2024-06-03	100.21	102.14	100.21	101.89	88.963	13,716,788
2024-05-31	100.55	100.85	99.560	100.20	87.488	8,441,178
2024-05-30	99.600	100.85	99.400	100.36	87.627	10,583,245
2024-05-29	99.800	100.00	99.040	99.800	87.138	6,660,513
2024-05-28	100.00	100.55	99.510	99.750	87.095	7,058,250
2024-05-27	98.180	100.58	98.100	100.33	87.601	16,007,904
2024-05-24	98.170	98.980	97.960	98.060	85.619	8,778,930
2024-05-23	98.400	98.590	97.550	98.290	85.820	7,471,586
2024-05-22	98.980	99.290	98.240	98.520	86.021	9,733,024
2024-05-21	97.890	99.290	97.800	98.860	86.318	12,999,700
2024-05-20	98.100	98.160	96.800	98.020	85.584	22,208,903
2024-05-17	98.890	98.890	97.600	98.170	85.715	14,356,827
2024-05-16	100.03	100.03	98.600	98.900	86.353	14,165,972
2024-05-15	100.03	100.55	99.210	100.03	87.339	9,779,182
2024-05-14	101.00	101.10	100.05	100.25	87.531	7,640,515
2024-05-13	100.84	101.42	100.49	100.99	88.177	9,386,292
2024-05-10	100.20	101.85	99.500	101.40	88.535	18,938,656
2024-05-09	100.90	101.25	99.880	100.30	87.575	16,312,004
2024-05-08	101.12	101.58	100.28	101.03	88.212	10,084,664
2024-05-07	100.94	101.72	100.40	101.12	88.291	11,139,927
2024-05-06	103.00	103.04	100.20	100.80	88.012	27,815,172

← NewerPage 10 of 20 · 1,161 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.