Shanghai - Delayed Quote
CNY
China Mobile Limited (600941.SS)
102.13
+0.66
(+0.65%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.40
102.91
101.19
102.13
102.13
10,873,468
Oct 29, 2026
99.38
101.80
99.05
101.47
101.47
10,950,904
Oct 28, 2026
100.65
101.48
99.20
99.38
99.38
10,044,840
Oct 27, 2026
100.80
101.70
99.80
100.70
100.70
9,022,165
Oct 26, 2026
99.14
101.58
98.82
101.30
101.30
13,540,524
Oct 23, 2026
98.51
101.33
98.02
99.14
99.14
19,410,004
Oct 22, 2026
96.00
99.27
95.50
99.00
99.00
19,933,637
Oct 21, 2026
100.76
100.76
96.23
96.59
96.59
23,669,091
Oct 20, 2026
102.29
102.42
101.00
101.77
101.77
9,230,017
Oct 19, 2026
101.00
103.00
100.90
102.42
102.42
12,634,234
Oct 16, 2026
101.00
102.36
100.50
101.40
101.40
10,783,807
Oct 15, 2026
100.08
101.88
99.80
101.50
101.50
16,137,453
Oct 14, 2026
99.30
100.75
98.81
100.49
100.49
14,137,032
Oct 13, 2026
99.33
99.88
98.82
99.37
99.37
10,239,696
Oct 12, 2026
97.98
99.62
97.80
99.31
99.31
13,644,021
Oct 9, 2026
97.68
98.88
97.58
97.98
97.98
12,830,742
Oct 8, 2026
95.91
98.10
95.77
97.96
97.96
13,240,767
Sep 30, 2026
2.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
94.90
95.94
94.13
95.80
95.80
8,365,074
Sep 29, 2026
97.50
98.12
96.92
97.36
94.85
5,973,278
Sep 28, 2026
97.40
98.18
97.10
97.71
95.19
7,897,684
Sep 24, 2026
96.50
97.60
96.07
97.45
94.94
8,276,083
Sep 23, 2026
96.40
96.75
96.05
96.40
93.91
4,367,172
Sep 22, 2026
96.01
96.76
95.80
96.45
93.96
6,898,122
Sep 21, 2026
96.85
96.90
95.69
96.01
93.53
9,143,480
Sep 18, 2026
96.61
97.55
96.40
96.63
94.14
7,443,602
Sep 17, 2026
96.97
97.18
96.36
96.90
94.40
5,727,935
Sep 16, 2026
97.79
97.86
96.81
96.94
94.44
5,951,804
Sep 15, 2026
98.16
98.65
97.60
97.79
95.27
4,841,855
Sep 14, 2026
97.50
99.60
97.40
98.16
95.63
8,843,777
Sep 11, 2026
97.01
98.38
96.85
97.72
95.20
8,868,827
Sep 10, 2026
97.13
97.82
96.84
97.17
94.66
5,325,320
Sep 9, 2026
97.45
97.45
96.81
97.11
94.61
6,925,670
Sep 8, 2026
98.50
98.98
97.41
97.70
95.18
8,762,023
Sep 7, 2026
100.18
100.39
98.00
98.70
96.16
9,708,589
Sep 4, 2026
100.13
100.88
99.60
100.30
97.71
6,396,953
Sep 3, 2026
100.60
101.00
100.30
100.53
97.94
6,984,155
Sep 2, 2026
99.88
100.94
99.76
100.80
98.20
13,265,944
Sep 1, 2026
99.00
100.20
98.40
99.89
97.31
11,082,894
Aug 31, 2026
97.85
99.23
97.51
99.05
96.50
10,839,268
Aug 28, 2026
97.89
98.07
96.88
97.86
95.34
6,665,543
Aug 27, 2026
98.27
98.45
97.18
98.04
95.51
5,773,901
Aug 26, 2026
98.82
98.92
98.04
98.45
95.91
6,286,893
Aug 25, 2026
97.60
99.06
97.54
98.86
96.31
12,696,129
Aug 24, 2026
96.05
98.04
96.05
97.53
95.02
12,757,470
Aug 21, 2026
96.57
96.97
96.09
96.25
93.77
6,270,677
Aug 20, 2026
96.86
97.44
96.33
96.70
94.21
8,120,913
Aug 19, 2026
95.84
97.30
95.34
97.17
94.66
12,278,341
Aug 18, 2026
96.00
96.02
95.08
95.74
93.27
6,074,146
Aug 17, 2026
97.58
97.70
95.75
96.02
93.54
10,080,698
Aug 14, 2026
95.69
98.13
95.48
97.71
95.19
13,792,224
Aug 13, 2026
96.19
96.44
95.82
96.11
93.63
5,661,481
Aug 12, 2026
96.50
96.51
95.70
96.22
93.74
8,143,437
Aug 11, 2026
96.52
97.26
96.02
96.42
93.93
6,891,569
Aug 10, 2026
95.12
97.61
94.77
96.70
94.21
10,893,645
Aug 7, 2026
96.48
96.69
94.85
95.50
93.04
10,481,923
Aug 6, 2026
95.99
97.00
95.15
96.45
93.96
9,649,467
Aug 5, 2026
96.20
96.33
95.16
95.99
93.52
11,438,979
Aug 4, 2026
98.82
99.18
96.09
96.42
93.93
15,813,983
Aug 3, 2026
97.40
99.41
96.71
98.97
96.42
15,991,539
Jul 31, 2026
97.50
97.50
95.45
97.41
94.90
20,138,353
Jul 30, 2026
97.10
99.19
96.83
98.70
96.16
20,810,115
Jul 29, 2026
96.35
97.79
96.01
97.30
94.79
15,051,945
Jul 28, 2026
94.23
96.79
94.23
96.35
93.87
15,674,801
Jul 27, 2026
94.71
95.40
94.12
94.39
91.96
7,903,929
Jul 24, 2026
94.58
95.20
94.40
94.69
92.25
9,188,498
Jul 23, 2026
93.79
95.10
93.79
94.43
92.00
9,313,618
Jul 22, 2026
94.70
94.80
92.01
94.09
91.66
21,248,306
Jul 21, 2026
95.81
96.47
94.01
94.94
92.49
19,419,588
Jul 20, 2026
93.40
96.08
93.40
95.80
93.33
20,161,171
Jul 17, 2026
93.00
94.60
92.81
93.40
90.99
16,682,878
Jul 16, 2026
92.79
93.60
92.46
93.05
90.65
9,533,640
Jul 15, 2026
91.10
92.98
91.10
92.80
90.41
10,140,754
Jul 14, 2026
91.03
92.13
90.68
91.80
89.43
9,829,241
Jul 13, 2026
89.60
91.53
89.41
91.43
89.07
10,608,523
Jul 10, 2026
88.71
90.00
88.00
89.98
87.66
10,540,106
Jul 9, 2026
89.19
90.03
88.59
88.71
86.42
7,653,397
Jul 8, 2026
88.40
90.04
87.90
89.95
87.63
9,440,440
Jul 7, 2026
87.88
88.49
87.59
88.42
86.14
5,780,590
Jul 6, 2026
87.40
88.40
86.74
88.00
85.73
7,561,083
Jul 3, 2026
88.25
88.84
87.01
87.48
85.22
8,550,419
Jul 2, 2026
86.62
88.35
86.48
88.25
85.97
10,806,513
Jul 1, 2026
86.00
87.26
85.61
86.49
84.26
9,898,084
Jun 30, 2026
87.49
87.49
86.01
86.13
83.91
8,204,688
Jun 29, 2026
86.95
88.25
85.38
87.60
85.34
10,533,881
Jun 26, 2026
87.70
88.36
86.02
86.82
84.58
10,966,614
Jun 25, 2026
88.52
88.78
87.26
87.70
85.44
11,267,070
Jun 24, 2026
90.52
90.70
88.67
88.70
86.41
12,578,188
Jun 23, 2026
91.78
92.39
90.33
90.52
88.19
9,628,651
Jun 22, 2026
91.60
92.01
90.10
91.93
89.56
12,937,449
Jun 18, 2026
92.98
92.98
91.52
91.65
89.29
9,028,811
Jun 17, 2026
93.03
93.64
92.18
92.98
90.58
8,648,906
Jun 16, 2026
94.06
94.06
92.88
92.99
90.59
11,334,422
Jun 15, 2026
95.12
95.23
93.90
94.23
91.80
11,538,145
Jun 12, 2026
95.90
96.16
95.06
95.12
92.67
9,674,562
Jun 11, 2026
96.80
97.18
95.80
95.97
93.50
7,115,763
Jun 10, 2026
96.01
98.30
96.01
97.27
94.76
11,654,351
Jun 9, 2026
96.17
96.77
95.50
95.86
93.39
6,624,242
Jun 8, 2026
97.00
97.52
95.08
96.60
94.11
8,689,584
Jun 5, 2026
2.2012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
98.11
98.48
97.00
97.33
94.82
7,609,022
Jun 4, 2026
100.00
100.47
98.73
100.16
95.43
9,598,949
Jun 3, 2026
100.42
100.90
99.50
100.16
95.43
8,236,631
Jun 2, 2026
98.90
100.49
98.38
100.42
95.68
9,544,657
Jun 1, 2026
98.80
99.10
98.20
98.90
94.23
7,580,179
May 29, 2026
98.18
99.48
97.99
99.10
94.42
7,768,875
May 28, 2026
97.55
98.35
96.80
98.18
93.55
8,838,712
May 27, 2026
97.06
97.80
96.36
97.58
92.98
7,741,080
May 26, 2026
96.51
97.48
96.33
97.19
92.60
7,770,766
May 25, 2026
96.11
96.80
95.65
96.62
92.06
8,188,863
May 22, 2026
96.70
96.89
95.79
95.98
91.45
8,831,192
May 21, 2026
99.03
99.05
96.51
96.75
92.18
14,086,296
May 20, 2026
100.00
100.18
98.57
99.16
94.48
11,885,049
May 19, 2026
99.80
103.36
99.52
101.00
96.23
21,979,375
May 18, 2026
98.98
101.95
98.40
100.35
95.61
24,339,789
May 15, 2026
98.47
99.55
97.70
97.97
93.35
15,538,680
May 14, 2026
97.89
98.95
97.51
98.53
93.88
13,894,733
May 13, 2026
97.18
98.03
97.01
97.89
93.27
9,530,690
May 12, 2026
97.50
98.20
97.12
97.37
92.78
9,000,982
May 11, 2026
96.69
97.88
95.82
97.68
93.07
12,414,990
May 8, 2026
96.02
97.25
95.72
96.68
92.12
9,339,412
May 7, 2026
96.39
96.55
95.73
96.02
91.49
9,128,958
May 6, 2026
96.61
96.80
95.20
96.79
92.22
10,383,932
Apr 30, 2026
96.30
97.11
96.30
96.63
92.07
7,441,002
Apr 29, 2026
96.00
96.56
95.90
96.55
91.99
7,124,805
Apr 28, 2026
95.31
96.14
95.10
96.03
91.50
7,431,305
Apr 27, 2026
95.88
95.88
95.12
95.50
90.99
6,643,975
Apr 24, 2026
95.80
95.99
95.20
95.44
90.94
6,432,798
Apr 23, 2026
95.83
96.62
95.68
95.85
91.33
8,590,356
Apr 22, 2026
96.10
96.90
95.52
95.82
91.30
9,666,666
Apr 21, 2026
93.96
96.74
93.96
96.66
92.10
23,160,884
Apr 20, 2026
93.31
93.38
93.20
93.30
88.90
5,326,728
Apr 17, 2026
93.66
93.66
93.31
93.47
89.06
6,039,433
Apr 16, 2026
93.69
93.97
93.58
93.66
89.24
5,820,771
Apr 15, 2026
93.50
93.88
93.41
93.71
89.29
7,742,425
Apr 14, 2026
93.60
93.97
93.31
93.55
89.14
6,360,382
Apr 13, 2026
93.77
93.83
93.46
93.66
89.24
5,637,325
Apr 10, 2026
93.65
94.20
93.49
94.00
89.56
7,198,011
Apr 9, 2026
93.75
93.78
93.36
93.64
89.22
5,283,533
Apr 8, 2026
93.51
93.99
93.41
93.99
89.55
7,651,651
Apr 7, 2026
93.03
93.53
92.94
93.38
88.97
5,472,300
Apr 3, 2026
93.29
93.49
92.69
93.02
88.63
7,071,686
Apr 2, 2026
93.83
93.83
93.00
93.28
88.88
6,099,814
Apr 1, 2026
94.15
94.32
93.58
93.85
89.42
7,484,273
Mar 31, 2026
93.40
94.49
93.21
93.79
89.36
8,758,634
Mar 30, 2026
93.00
93.53
92.29
93.40
88.99
9,481,343
Mar 27, 2026
93.19
93.58
93.02
93.42
89.01
7,448,304
Mar 26, 2026
93.80
94.29
93.30
93.87
89.44
7,376,464
Mar 25, 2026
93.20
94.15
93.18
93.85
89.42
8,296,088
Mar 24, 2026
93.71
94.50
93.37
93.88
89.45
10,142,008
Mar 23, 2026
95.66
95.66
93.18
93.27
88.87
16,630,459
Mar 20, 2026
98.34
98.39
96.13
96.25
91.71
14,622,352
Mar 19, 2026
97.30
98.88
97.30
98.59
93.94
13,999,435
Mar 18, 2026
97.73
97.91
96.91
97.78
93.17
7,197,774
Mar 17, 2026
97.70
98.35
97.39
97.74
93.13
7,889,209
Mar 16, 2026
97.89
98.78
97.60
97.70
93.09
12,724,313
Mar 13, 2026
96.39
98.17
96.24
97.89
93.27
17,324,106
Mar 12, 2026
96.66
96.99
96.25
96.44
91.89
7,558,867
Mar 11, 2026
95.41
96.88
95.34
96.59
92.03
13,763,585
Mar 10, 2026
95.16
95.42
94.53
95.40
90.90
8,373,598
Mar 9, 2026
95.31
96.44
94.98
95.21
90.72
13,461,340
Mar 6, 2026
95.17
95.91
94.95
95.61
91.10
7,754,071
Mar 5, 2026
94.40
95.96
94.08
95.61
91.10
11,680,515
Mar 4, 2026
95.60
95.61
93.72
94.41
89.95
13,414,803
Mar 3, 2026
95.67
96.44
95.28
95.63
91.12
13,622,932
Mar 2, 2026
93.90
95.96
93.70
95.58
91.07
15,765,735
Feb 27, 2026
93.96
94.32
93.61
94.31
89.86
6,168,634
Feb 26, 2026
94.28
94.53
93.41
93.97
89.54
7,667,222
Feb 25, 2026
94.52
94.84
93.97
94.23
89.78
9,082,250
Feb 24, 2026
93.00
94.80
92.77
94.67
90.20
12,411,311
Feb 13, 2026
93.35
93.47
92.56
92.61
88.24
8,873,030
Feb 12, 2026
94.19
94.28
93.10
93.29
88.89
8,570,652
Feb 11, 2026
93.87
94.33
93.87
94.15
89.71
5,203,399
Feb 10, 2026
94.20
94.57
93.51
93.85
89.42
12,150,268
Feb 9, 2026
95.17
95.24
94.07
94.24
89.79
11,119,937
Feb 6, 2026
95.52
95.75
94.83
95.11
90.62
8,132,271
Feb 5, 2026
94.93
95.95
94.70
95.36
90.86
10,909,588
Feb 4, 2026
92.01
95.00
91.98
94.93
90.45
19,485,059
Feb 3, 2026
92.66
92.80
91.88
92.07
87.73
15,162,510
Feb 2, 2026
93.10
93.42
91.51
92.66
88.29
32,136,246
Jan 30, 2026
96.88
97.60
96.22
96.38
91.83
13,752,638
Jan 29, 2026
95.34
97.00
94.71
96.98
92.40
20,905,474
Jan 28, 2026
94.26
96.13
93.80
95.70
91.18
23,571,562
Jan 27, 2026
94.82
95.09
94.25
94.26
89.81
14,886,467
Jan 26, 2026
95.36
95.89
94.73
94.80
90.33
19,469,435
Jan 23, 2026
96.41
96.41
95.24
95.38
90.88
15,781,274
Jan 22, 2026
96.23
96.93
96.10
96.25
91.71
9,770,689
Jan 21, 2026
97.10
97.10
96.00
96.14
91.60
13,332,291
Jan 20, 2026
96.50
97.44
96.27
97.32
92.73
13,021,335
Jan 19, 2026
96.28
96.75
95.75
96.50
91.95
12,391,626
Jan 16, 2026
97.13
97.81
96.00
96.28
91.74
21,785,954
Jan 15, 2026
98.95
98.95
97.00
97.10
92.52
28,476,178
Jan 14, 2026
100.18
100.21
99.00
99.03
94.36
26,212,401
Jan 13, 2026
100.41
100.89
100.02
100.18
95.45
17,210,814
Jan 12, 2026
100.44
100.59
100.00
100.40
95.66
16,118,216
Jan 9, 2026
100.12
100.36
99.54
100.12
95.40
18,177,767
Jan 8, 2026
100.30
100.45
100.04
100.12
95.40
13,181,669
Jan 7, 2026
100.59
101.02
100.22
100.30
95.57
15,691,902
Jan 6, 2026
100.58
100.73
100.13
100.66
95.91
15,228,763
Jan 5, 2026
101.38
101.44
100.00
100.58
95.83
21,477,952
Dec 31, 2025
100.35
101.13
100.35
101.05
96.28
10,708,241
Dec 30, 2025
100.50
100.90
100.22
100.35
95.61
8,788,834
Dec 29, 2025
100.76
101.59
100.25
100.58
95.83
17,789,608
Dec 26, 2025
100.30
101.11
100.12
100.84
96.08
14,736,262
Dec 25, 2025
101.40
101.47
100.35
100.51
95.77
17,634,204
Dec 24, 2025
100.94
101.94
100.10
101.52
96.73
16,437,369
Dec 23, 2025
101.00
101.29
100.82
100.99
96.22
12,770,784
Dec 22, 2025
102.01
102.26
100.86
101.16
96.39
20,592,437
Dec 19, 2025
102.01
102.43
101.86
102.16
97.34
8,820,683
Dec 18, 2025
102.20
102.54
101.80
101.90
97.09
9,791,708
Dec 17, 2025
102.90
102.90
101.80
102.31
97.48
11,959,506
Dec 16, 2025
102.80
103.25
102.11
102.99
98.13
10,906,930
Dec 15, 2025
104.40
104.44
102.80
102.81
97.96
19,547,135
Dec 12, 2025
104.31
104.48
103.92
104.36
99.44
15,945,182
Dec 11, 2025
104.70
104.86
104.29
104.31
99.39
8,373,928
Dec 10, 2025
104.77
105.00
104.46
104.70
99.76
6,707,723
Dec 9, 2025
104.49
105.00
104.42
104.92
99.97
10,180,915
Dec 8, 2025
105.47
105.60
104.42
104.51
99.58
19,437,391
Dec 5, 2025
106.20
106.33
105.05
105.47
100.49
14,601,246
Dec 4, 2025
106.68
106.94
105.92
106.11
101.10
11,753,906
Dec 3, 2025
107.35
107.65
106.52
106.64
101.61
10,364,736
Dec 2, 2025
106.87
107.60
106.78
107.35
102.28
10,478,681
Dec 1, 2025
106.70
107.33
106.51
107.05
102.00
17,623,312
Nov 28, 2025
108.04
108.40
107.61
107.70
102.62
7,961,801
Nov 27, 2025
108.58
108.79
107.82
108.25
103.14
8,538,225
Nov 26, 2025
108.60
109.61
108.32
108.97
103.83
9,803,188
Nov 25, 2025
108.65
108.83
107.70
108.66
103.53
9,464,490
Nov 24, 2025
108.48
109.20
107.50
108.72
103.59
13,552,723
Nov 21, 2025
108.48
109.37
108.06
108.48
103.36
15,022,126
Nov 20, 2025
107.61
109.28
107.61
108.69
103.56
14,338,886
Nov 19, 2025
107.79
108.13
107.47
107.89
102.80
7,711,138
Nov 18, 2025
106.53
107.88
106.31
107.81
102.72
11,445,976
Nov 17, 2025
107.05
107.21
106.15
106.64
101.61
9,238,290
Nov 14, 2025
107.34
108.00
107.16
107.21
102.15
8,539,179
Nov 13, 2025
108.58
108.93
106.75
107.33
102.27
14,354,310
Nov 12, 2025
107.90
108.98
107.90
108.59
103.47
13,108,523
Nov 11, 2025
107.86
108.00
107.44
107.80
102.71
6,841,780
Nov 10, 2025
107.30
107.84
106.88
107.74
102.66
6,809,831
Nov 7, 2025
107.00
107.77
107.00
107.55
102.47
5,458,728
Nov 6, 2025
107.21
107.57
106.71
107.18
102.12
6,053,456
Nov 5, 2025
107.55
108.05
107.05
107.20
102.14
6,530,711
Nov 4, 2025
106.63
107.99
106.30
107.66
102.58
15,043,690
Nov 3, 2025
105.70
106.75
105.50
106.62
101.59
10,907,747
Oct 31, 2025
106.45
106.68
105.12
105.79
100.80
14,302,488
Oct 30, 2025
106.09
107.16
105.92
106.44
101.42
10,734,685
