China Mobile Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-18	111.77	111.95	111.36	111.69	103.99	10,544,097
2025-07-17	112.90	113.28	111.59	111.76	104.05	11,720,473
2025-07-16	112.43	113.33	112.43	112.95	105.16	6,274,118
2025-07-15	113.02	113.44	112.22	112.42	104.67	6,524,367
2025-07-14	112.81	113.66	112.63	113.18	105.37	5,520,608
2025-07-11	112.36	113.99	112.03	112.76	104.98	11,729,346
2025-07-10	113.52	113.98	112.16	112.40	104.65	10,219,094
2025-07-09	111.95	114.56	111.81	113.52	105.69	16,017,694
2025-07-08	112.24	112.51	111.54	111.95	104.23	8,520,949
2025-07-07	111.80	112.41	111.18	112.24	104.50	6,634,746
2025-07-04	111.10	111.95	111.01	111.89	104.17	5,903,871
2025-07-03	111.90	112.11	111.00	111.20	103.53	9,666,345
2025-07-02	112.50	112.87	111.87	111.89	104.17	5,948,903
2025-07-01	112.50	112.94	112.10	112.56	104.80	4,991,976
2025-06-30	111.60	113.10	111.58	112.55	104.79	8,143,024
2025-06-27	113.19	114.28	111.90	112.17	104.43	10,521,876
2025-06-26	112.70	113.91	112.60	113.29	105.48	8,713,514
2025-06-25	112.38	113.08	112.07	112.80	105.02	9,225,229
2025-06-24	112.50	113.16	112.37	112.68	104.91	8,189,147
2025-06-23	113.50	114.69	112.00	112.50	104.74	9,647,910
2025-06-20	112.52	114.35	112.40	114.09	106.22	8,587,860
2025-06-19	112.66	112.92	111.36	112.70	104.93	6,997,347
2025-06-18	112.87	112.98	112.20	112.76	104.98	4,810,070
2025-06-17	113.08	113.30	111.98	112.90	105.11	4,713,463
2025-06-16	112.22	113.25	112.22	113.06	105.26	6,598,387
2025-06-13	111.65	112.76	111.65	112.22	104.48	8,086,252
2025-06-12	113.36	113.57	111.56	111.64	103.94	10,583,688
2025-06-11	113.31	113.68	113.00	113.36	105.54	6,101,613
2025-06-10	114.32	114.75	113.25	113.31	105.50	9,349,870
2025-06-09	116.50	117.08	114.15	114.32	106.44	10,303,202
2025-06-06	116.40	116.75	115.15	116.61	108.57	7,014,559
2025-06-05	117.54	118.68	116.88	118.25	107.96	7,882,898
2025-06-04	117.60	117.98	117.26	117.63	107.40	7,956,414
2025-06-03	116.33	117.76	116.13	117.68	107.44	8,798,800
2025-05-30	114.93	116.99	114.71	116.83	106.66	8,855,828
2025-05-29	114.85	115.20	114.47	114.94	104.94	5,086,845
2025-05-28	115.77	116.37	114.63	114.85	104.86	5,661,285
2025-05-27	114.55	116.19	114.37	115.90	105.82	8,263,976
2025-05-26	114.40	114.75	113.68	114.60	104.63	5,362,241
2025-05-23	115.39	115.39	114.20	114.20	104.26	5,946,663
2025-05-22	115.10	115.74	114.27	114.83	104.84	6,173,882
2025-05-21	115.80	115.98	114.83	115.00	104.99	5,897,723
2025-05-20	114.54	116.00	114.49	115.50	105.45	9,754,593
2025-05-19	113.50	114.68	113.41	114.25	104.31	6,893,490
2025-05-16	113.55	113.80	112.19	113.77	103.87	8,357,816
2025-05-15	113.89	114.30	113.22	113.63	103.74	7,385,162
2025-05-14	113.29	114.50	113.29	113.96	104.04	10,355,535
2025-05-13	113.69	113.79	112.60	113.43	103.56	8,009,096
2025-05-12	113.90	114.17	113.21	113.70	103.81	7,034,791
2025-05-09	113.39	114.60	113.12	113.99	104.07	9,030,601
2025-05-08	113.75	114.50	113.35	113.41	103.54	6,915,800
2025-05-07	113.18	114.30	112.00	114.30	104.35	12,680,972
2025-05-06	112.21	113.66	110.77	113.06	103.22	9,567,760
2025-04-30	113.15	113.18	111.28	112.25	102.48	7,712,478
2025-04-29	112.26	113.45	112.02	113.15	103.30	7,412,289

← NewerPage 6 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.