Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.550 | 3.610 | 3.500 | 3.600 | 3.600 | 5,801,204 |
| 2024-07-26 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 4,627,300 |
| 2024-07-25 | 3.470 | 3.530 | 3.440 | 3.510 | 3.510 | 5,230,363 |
| 2024-07-24 | 3.560 | 3.570 | 3.470 | 3.470 | 3.470 | 6,226,400 |
| 2024-07-23 | 3.650 | 3.680 | 3.550 | 3.550 | 3.550 | 7,085,800 |
| 2024-07-22 | 3.560 | 3.670 | 3.530 | 3.630 | 3.630 | 8,613,492 |
| 2024-07-19 | 3.560 | 3.570 | 3.500 | 3.550 | 3.550 | 4,525,100 |
| 2024-07-18 | 3.560 | 3.590 | 3.470 | 3.580 | 3.580 | 6,694,400 |
| 2024-07-17 | 3.570 | 3.670 | 3.570 | 3.590 | 3.590 | 7,918,404 |
| 2024-07-16 | 3.570 | 3.620 | 3.540 | 3.590 | 3.590 | 4,882,296 |
| 2024-07-15 | 3.660 | 3.670 | 3.570 | 3.590 | 3.590 | 7,026,493 |
| 2024-07-12 | 3.630 | 3.810 | 3.620 | 3.680 | 3.680 | 12,979,501 |
| 2024-07-11 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 7,836,701 |
| 2024-07-10 | 3.600 | 3.650 | 3.480 | 3.540 | 3.540 | 6,719,300 |
| 2024-07-09 | 3.580 | 3.660 | 3.520 | 3.640 | 3.640 | 7,856,950 |
| 2024-07-08 | 3.690 | 3.710 | 3.580 | 3.600 | 3.600 | 8,815,650 |
| 2024-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-04 | 3.780 | 3.800 | 3.680 | 3.680 | 3.680 | 11,123,700 |
| 2024-07-03 | 3.820 | 3.880 | 3.770 | 3.820 | 3.820 | 10,899,000 |
| 2024-07-02 | 3.830 | 3.930 | 3.810 | 3.830 | 3.830 | 13,799,400 |
| 2024-07-01 | 3.700 | 3.880 | 3.670 | 3.860 | 3.860 | 15,461,331 |
| 2024-06-28 | 3.710 | 3.810 | 3.640 | 3.730 | 3.730 | 14,358,551 |
| 2024-06-27 | 3.910 | 4.040 | 3.720 | 3.730 | 3.730 | 18,275,300 |
| 2024-06-26 | 3.690 | 3.930 | 3.600 | 3.810 | 3.810 | 19,359,206 |
| 2024-06-25 | 3.730 | 3.890 | 3.720 | 3.790 | 3.790 | 12,376,210 |
| 2024-06-24 | 3.920 | 3.920 | 3.720 | 3.730 | 3.730 | 11,355,710 |
| 2024-06-21 | 3.910 | 3.960 | 3.900 | 3.920 | 3.920 | 7,321,200 |
| 2024-06-20 | 4.050 | 4.050 | 3.890 | 3.900 | 3.900 | 14,049,601 |
| 2024-06-19 | 4.040 | 4.110 | 4.030 | 4.050 | 4.050 | 7,690,401 |
| 2024-06-18 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 9,432,110 |
| 2024-06-17 | 4.120 | 4.140 | 4.070 | 4.080 | 4.080 | 12,496,600 |
| 2024-06-14 | 4.080 | 4.260 | 4.060 | 4.200 | 4.200 | 20,154,510 |
| 2024-06-13 | 4.200 | 4.240 | 4.050 | 4.080 | 4.080 | 12,744,000 |
| 2024-06-12 | 4.100 | 4.200 | 4.080 | 4.160 | 4.160 | 13,485,476 |
| 2024-06-11 | 4.180 | 4.290 | 4.050 | 4.150 | 4.150 | 20,339,505 |
| 2024-06-07 | 3.990 | 4.330 | 3.970 | 4.250 | 4.250 | 30,174,605 |
| 2024-06-06 | 3.960 | 4.050 | 3.810 | 4.000 | 4.000 | 20,863,805 |
| 2024-06-05 | 4.060 | 4.060 | 3.940 | 3.960 | 3.960 | 15,805,500 |
| 2024-06-04 | 4.010 | 4.150 | 3.940 | 4.100 | 4.100 | 19,353,050 |
| 2024-06-03 | 4.120 | 4.130 | 4.010 | 4.040 | 4.040 | 16,308,600 |
| 2024-05-31 | 4.140 | 4.230 | 4.080 | 4.170 | 4.170 | 16,521,300 |
| 2024-05-30 | 4.150 | 4.190 | 4.070 | 4.120 | 4.120 | 21,960,800 |
| 2024-05-29 | 4.180 | 4.440 | 4.180 | 4.240 | 4.240 | 27,559,500 |
| 2024-05-28 | 4.360 | 4.470 | 4.160 | 4.180 | 4.180 | 26,725,600 |
| 2024-05-27 | 4.380 | 4.400 | 4.150 | 4.290 | 4.290 | 24,510,655 |
| 2024-05-24 | 4.570 | 4.580 | 4.340 | 4.370 | 4.370 | 31,970,824 |
| 2024-05-23 | 4.710 | 4.780 | 4.530 | 4.600 | 4.600 | 46,273,101 |
| 2024-05-22 | 4.800 | 5.030 | 4.720 | 4.810 | 4.810 | 62,169,509 |
| 2024-05-21 | 4.910 | 4.980 | 4.730 | 4.780 | 4.780 | 51,481,500 |
| 2024-05-20 | 5.000 | 5.090 | 4.830 | 4.910 | 4.910 | 72,021,202 |
| 2024-05-17 | 4.780 | 5.180 | 4.640 | 5.180 | 5.180 | 93,313,659 |
| 2024-05-16 | 4.440 | 4.890 | 4.400 | 4.710 | 4.710 | 70,735,204 |
| 2024-05-15 | 4.250 | 4.560 | 4.230 | 4.450 | 4.450 | 44,986,771 |
| 2024-05-14 | 4.320 | 4.380 | 4.230 | 4.290 | 4.290 | 23,347,100 |
| 2024-05-13 | 4.480 | 4.480 | 4.300 | 4.350 | 4.350 | 26,320,103 |
| 2024-05-10 | 4.340 | 4.600 | 4.330 | 4.520 | 4.520 | 50,751,300 |
| 2024-05-09 | 4.310 | 4.410 | 4.270 | 4.320 | 4.320 | 24,478,771 |
| 2024-05-08 | 4.420 | 4.500 | 4.260 | 4.280 | 4.280 | 26,589,402 |
| 2024-05-07 | 4.410 | 4.530 | 4.300 | 4.440 | 4.440 | 40,491,101 |
| 2024-05-06 | 4.770 | 4.810 | 4.400 | 4.480 | 4.480 | 66,180,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-25 | 0.1300 CNY |
| 2021-06-09 | 0.2500 CNY |
| 2019-05-28 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.