China Mobile Limited (600941.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| Jul 04, 2024 | 109.60 | 110.39 | 108.05 | 109.15 | 109.15 | 9,241,848 |
| Jul 03, 2024 | 108.77 | 110.59 | 108.76 | 110.21 | 110.21 | 9,890,390 |
| Jul 02, 2024 | 106.88 | 109.46 | 106.88 | 108.92 | 108.92 | 9,409,990 |
| Jul 01, 2024 | 107.12 | 109.42 | 106.52 | 107.46 | 107.46 | 15,202,304 |
| Jun 28, 2024 | 104.35 | 107.75 | 104.30 | 107.50 | 107.50 | 15,066,325 |
| Jun 27, 2024 | 102.66 | 105.00 | 102.32 | 104.79 | 104.79 | 15,155,414 |
| Jun 26, 2024 | 102.10 | 103.30 | 101.60 | 102.66 | 102.66 | 6,488,679 |
| Jun 25, 2024 | 102.32 | 102.82 | 101.54 | 102.40 | 102.40 | 8,477,921 |
| Jun 24, 2024 | 102.55 | 103.33 | 102.00 | 102.50 | 102.50 | 9,522,619 |
| Jun 21, 2024 | 101.35 | 102.98 | 101.13 | 102.55 | 102.55 | 9,694,957 |
| Jun 20, 2024 | 101.44 | 101.78 | 100.90 | 101.50 | 101.50 | 7,978,389 |
| Jun 19, 2024 | 100.00 | 101.50 | 99.94 | 101.44 | 101.44 | 11,621,674 |
| Jun 18, 2024 | 98.86 | 100.11 | 98.18 | 99.96 | 99.96 | 12,907,997 |
| Jun 17, 2024 | 100.40 | 100.69 | 98.83 | 98.90 | 98.90 | 12,349,768 |
| Jun 14, 2024 | 101.05 | 101.79 | 99.63 | 100.98 | 100.98 | 12,489,866 |
| Jun 13, 2024 | 100.25 | 101.41 | 99.64 | 101.31 | 101.31 | 9,583,611 |
| Jun 12, 2024 | 100.31 | 100.61 | 99.61 | 100.40 | 100.40 | 7,515,991 |
| Jun 11, 2024 | 101.20 | 101.78 | 99.51 | 100.58 | 100.58 | 8,377,962 |
| Jun 07, 2024 | 100.45 | 101.36 | 100.10 | 101.00 | 101.00 | 8,478,048 |
| Jun 06, 2024 | 99.99 | 102.01 | 99.31 | 100.52 | 100.52 | 13,665,724 |
| Jun 06, 2024 | 2.1849 Dividend | |||||
| Jun 05, 2024 | 102.07 | 103.00 | 101.10 | 101.68 | 99.50 | 12,997,209 |
| Jun 04, 2024 | 101.80 | 102.35 | 101.49 | 102.10 | 99.91 | 11,588,099 |
| Jun 03, 2024 | 100.21 | 102.14 | 100.21 | 101.89 | 99.70 | 13,716,788 |
| May 31, 2024 | 100.55 | 100.85 | 99.56 | 100.20 | 98.05 | 8,441,178 |
| May 30, 2024 | 99.60 | 100.85 | 99.40 | 100.36 | 98.20 | 10,583,245 |
| May 29, 2024 | 99.80 | 100.00 | 99.04 | 99.80 | 97.66 | 6,660,513 |
| May 28, 2024 | 100.00 | 100.55 | 99.51 | 99.75 | 97.61 | 7,058,250 |
| May 27, 2024 | 98.18 | 100.58 | 98.10 | 100.33 | 98.17 | 16,007,904 |
| May 24, 2024 | 98.17 | 98.98 | 97.96 | 98.06 | 95.95 | 8,778,930 |
| May 23, 2024 | 98.40 | 98.59 | 97.55 | 98.29 | 96.18 | 7,471,586 |
| May 22, 2024 | 98.98 | 99.29 | 98.24 | 98.52 | 96.40 | 9,733,024 |
| May 21, 2024 | 97.89 | 99.29 | 97.80 | 98.86 | 96.74 | 12,999,700 |
| May 20, 2024 | 98.10 | 98.16 | 96.80 | 98.02 | 95.91 | 22,208,903 |
| May 17, 2024 | 98.89 | 98.89 | 97.60 | 98.17 | 96.06 | 14,356,827 |
| May 16, 2024 | 100.03 | 100.03 | 98.60 | 98.90 | 96.77 | 14,165,972 |
| May 15, 2024 | 100.03 | 100.55 | 99.21 | 100.03 | 97.88 | 9,779,182 |
| May 14, 2024 | 101.00 | 101.10 | 100.05 | 100.25 | 98.10 | 7,640,515 |
| May 13, 2024 | 100.84 | 101.42 | 100.49 | 100.99 | 98.82 | 9,386,292 |
| May 10, 2024 | 100.20 | 101.85 | 99.50 | 101.40 | 99.22 | 18,938,656 |
| May 09, 2024 | 100.90 | 101.25 | 99.88 | 100.30 | 98.14 | 16,312,004 |
| May 08, 2024 | 101.12 | 101.58 | 100.28 | 101.03 | 98.86 | 10,084,664 |
| May 07, 2024 | 100.94 | 101.72 | 100.40 | 101.12 | 98.95 | 11,139,927 |
| May 06, 2024 | 103.00 | 103.04 | 100.20 | 100.80 | 98.63 | 27,815,172 |
| Apr 30, 2024 | 102.80 | 104.10 | 102.53 | 102.67 | 100.46 | 10,443,808 |
| Apr 29, 2024 | 103.67 | 103.67 | 102.11 | 102.79 | 100.58 | 15,183,468 |
| Apr 26, 2024 | 104.30 | 105.00 | 103.20 | 103.66 | 101.43 | 12,149,870 |
| Apr 25, 2024 | 104.80 | 104.97 | 103.70 | 104.30 | 102.06 | 5,362,202 |
| Apr 24, 2024 | 104.66 | 105.35 | 104.30 | 104.85 | 102.60 | 6,269,805 |
| Apr 23, 2024 | 106.05 | 106.50 | 104.10 | 104.66 | 102.41 | 8,550,791 |
| Apr 22, 2024 | 106.73 | 108.00 | 105.89 | 106.13 | 103.85 | 6,944,291 |
| Apr 19, 2024 | 104.85 | 107.08 | 104.81 | 106.76 | 104.47 | 8,737,718 |
| Apr 18, 2024 | 105.76 | 107.69 | 104.95 | 105.15 | 102.89 | 8,043,276 |
| Apr 17, 2024 | 104.90 | 106.30 | 103.38 | 106.10 | 103.82 | 7,928,614 |
| Apr 16, 2024 | 104.90 | 105.86 | 104.32 | 105.20 | 102.94 | 9,341,923 |
| Apr 15, 2024 | 101.05 | 104.98 | 101.00 | 104.84 | 102.59 | 13,126,227 |
| Apr 12, 2024 | 103.02 | 103.40 | 100.80 | 101.05 | 98.88 | 12,663,156 |
| Apr 11, 2024 | 104.39 | 104.94 | 102.92 | 103.02 | 100.81 | 8,552,653 |
| Apr 10, 2024 | 104.44 | 105.89 | 104.09 | 104.68 | 102.43 | 6,399,735 |
| Apr 09, 2024 | 105.40 | 105.79 | 103.80 | 104.76 | 102.51 | 6,680,421 |
| Apr 08, 2024 | 104.15 | 106.25 | 104.02 | 105.61 | 103.34 | 7,983,088 |
| Apr 03, 2024 | 104.10 | 104.95 | 103.69 | 104.55 | 102.30 | 6,893,096 |
| Apr 02, 2024 | 104.40 | 105.34 | 104.20 | 104.44 | 102.20 | 6,004,848 |
| Apr 01, 2024 | 105.77 | 105.96 | 104.46 | 104.59 | 102.34 | 9,064,253 |
| Mar 29, 2024 | 105.88 | 106.88 | 105.21 | 105.76 | 103.49 | 4,430,200 |
| Mar 28, 2024 | 105.10 | 106.15 | 104.42 | 106.09 | 103.81 | 6,789,999 |
| Mar 27, 2024 | 103.99 | 106.48 | 103.50 | 105.31 | 103.05 | 11,737,357 |
| Mar 26, 2024 | 103.38 | 104.76 | 103.38 | 104.01 | 101.78 | 7,058,830 |
| Mar 25, 2024 | 105.00 | 105.95 | 103.86 | 104.00 | 101.77 | 10,521,011 |
| Mar 22, 2024 | 103.12 | 106.27 | 101.73 | 105.39 | 103.13 | 13,409,924 |
| Mar 21, 2024 | 103.40 | 103.78 | 102.50 | 102.68 | 100.47 | 7,381,957 |
| Mar 20, 2024 | 103.00 | 104.50 | 102.71 | 103.74 | 101.51 | 8,316,226 |
| Mar 19, 2024 | 103.00 | 103.89 | 101.90 | 103.18 | 100.96 | 9,406,731 |
| Mar 18, 2024 | 102.10 | 103.77 | 101.66 | 103.13 | 100.91 | 9,834,190 |
| Mar 15, 2024 | 102.76 | 102.76 | 101.23 | 102.10 | 99.91 | 7,961,670 |
| Mar 14, 2024 | 102.01 | 103.29 | 101.76 | 102.76 | 100.55 | 7,978,357 |
| Mar 13, 2024 | 102.52 | 102.90 | 101.01 | 102.00 | 99.81 | 12,853,566 |
| Mar 12, 2024 | 106.68 | 107.11 | 102.50 | 102.77 | 100.56 | 16,796,719 |
| Mar 11, 2024 | 108.00 | 108.69 | 106.00 | 106.89 | 104.59 | 9,726,509 |
| Mar 08, 2024 | 104.98 | 109.18 | 104.56 | 108.50 | 106.17 | 12,338,247 |
| Mar 07, 2024 | 104.99 | 105.96 | 104.30 | 105.46 | 103.19 | 7,997,986 |
| Mar 06, 2024 | 105.00 | 106.50 | 104.67 | 105.59 | 103.32 | 11,090,669 |
| Mar 05, 2024 | 104.20 | 105.21 | 103.52 | 105.00 | 102.74 | 11,158,318 |
| Mar 04, 2024 | 101.63 | 104.52 | 101.41 | 104.01 | 101.78 | 13,064,525 |
| Mar 01, 2024 | 101.54 | 102.61 | 101.41 | 101.93 | 99.74 | 9,090,282 |
| Feb 29, 2024 | 101.10 | 102.12 | 101.00 | 102.00 | 99.81 | 10,063,240 |
| Feb 28, 2024 | 103.00 | 103.26 | 100.50 | 101.60 | 99.42 | 17,142,917 |
| Feb 27, 2024 | 103.15 | 103.59 | 102.58 | 103.46 | 101.24 | 7,329,947 |
| Feb 26, 2024 | 104.01 | 104.92 | 102.68 | 103.16 | 100.94 | 8,230,600 |
| Feb 23, 2024 | 106.57 | 106.59 | 104.35 | 104.68 | 102.43 | 9,100,888 |
| Feb 22, 2024 | 105.90 | 107.08 | 105.19 | 106.73 | 104.44 | 9,415,281 |
| Feb 21, 2024 | 105.85 | 106.54 | 104.95 | 105.15 | 102.89 | 9,499,320 |
| Feb 20, 2024 | 103.98 | 106.96 | 103.43 | 106.00 | 103.72 | 14,406,740 |
| Feb 19, 2024 | 100.53 | 104.04 | 99.47 | 103.95 | 101.72 | 11,643,888 |
| Feb 08, 2024 | 101.03 | 101.20 | 99.00 | 101.20 | 99.03 | 11,343,206 |
| Feb 07, 2024 | 101.00 | 101.68 | 99.42 | 101.40 | 99.22 | 12,866,062 |
| Feb 06, 2024 | 103.44 | 104.39 | 100.65 | 101.45 | 99.27 | 14,328,420 |
| Feb 05, 2024 | 102.19 | 104.04 | 101.85 | 103.49 | 101.27 | 10,913,928 |
| Feb 02, 2024 | 100.86 | 102.80 | 100.00 | 101.88 | 99.69 | 10,046,670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.