Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.450 | 4.770 | 4.400 | 4.650 | 4.650 | 69,770,466 |
| 2024-04-29 | 4.040 | 4.440 | 4.010 | 4.440 | 4.440 | 42,748,576 |
| 2024-04-26 | 3.850 | 4.070 | 3.820 | 4.040 | 4.040 | 29,254,622 |
| 2024-04-25 | 3.950 | 4.000 | 3.880 | 3.880 | 3.880 | 19,958,850 |
| 2024-04-24 | 3.840 | 4.020 | 3.780 | 3.980 | 3.980 | 23,302,920 |
| 2024-04-23 | 3.870 | 3.900 | 3.810 | 3.830 | 3.830 | 14,805,600 |
| 2024-04-22 | 3.880 | 4.000 | 3.850 | 3.870 | 3.870 | 17,783,100 |
| 2024-04-19 | 3.890 | 4.000 | 3.850 | 3.870 | 3.870 | 18,045,590 |
| 2024-04-18 | 4.010 | 4.010 | 3.880 | 3.930 | 3.930 | 18,474,422 |
| 2024-04-17 | 3.850 | 4.050 | 3.830 | 4.010 | 4.010 | 25,829,700 |
| 2024-04-16 | 4.020 | 4.060 | 3.740 | 3.800 | 3.800 | 31,202,768 |
| 2024-04-15 | 4.350 | 4.410 | 3.990 | 4.070 | 4.070 | 41,662,532 |
| 2024-04-12 | 4.510 | 4.560 | 4.370 | 4.390 | 4.390 | 28,102,300 |
| 2024-04-11 | 4.500 | 4.620 | 4.480 | 4.550 | 4.550 | 25,244,835 |
| 2024-04-10 | 4.700 | 4.730 | 4.460 | 4.530 | 4.530 | 38,377,135 |
| 2024-04-09 | 4.560 | 4.800 | 4.540 | 4.740 | 4.740 | 55,239,284 |
| 2024-04-08 | 4.590 | 4.750 | 4.510 | 4.540 | 4.540 | 44,836,062 |
| 2024-04-03 | 4.870 | 4.890 | 4.610 | 4.640 | 4.640 | 62,146,777 |
| 2024-04-02 | 5.000 | 5.300 | 4.860 | 4.950 | 4.950 | 87,771,599 |
| 2024-04-01 | 4.970 | 5.160 | 4.960 | 5.050 | 5.050 | 86,796,560 |
| 2024-03-29 | 5.390 | 5.770 | 5.220 | 5.220 | 5.220 | 87,865,800 |
| 2024-03-28 | 6.060 | 6.670 | 5.700 | 5.800 | 5.800 | 152,007,663 |
| 2024-03-27 | 5.530 | 6.060 | 5.320 | 6.060 | 6.060 | 111,194,378 |
| 2024-03-26 | 4.800 | 5.510 | 4.760 | 5.510 | 5.510 | 106,231,985 |
| 2024-03-25 | 4.550 | 5.010 | 4.400 | 5.010 | 5.010 | 95,907,755 |
| 2024-03-22 | 4.150 | 4.550 | 4.130 | 4.550 | 4.550 | 51,499,500 |
| 2024-03-21 | 4.100 | 4.180 | 4.060 | 4.140 | 4.140 | 14,482,200 |
| 2024-03-20 | 4.060 | 4.130 | 4.020 | 4.100 | 4.100 | 13,287,698 |
| 2024-03-19 | 4.080 | 4.230 | 4.060 | 4.090 | 4.090 | 18,219,030 |
| 2024-03-18 | 4.050 | 4.100 | 4.020 | 4.080 | 4.080 | 10,073,600 |
| 2024-03-15 | 4.030 | 4.060 | 3.960 | 4.050 | 4.050 | 9,086,100 |
| 2024-03-14 | 4.000 | 4.100 | 4.000 | 4.030 | 4.030 | 14,123,300 |
| 2024-03-13 | 4.120 | 4.130 | 4.010 | 4.030 | 4.030 | 16,577,700 |
| 2024-03-12 | 3.960 | 4.180 | 3.930 | 4.140 | 4.140 | 21,480,830 |
| 2024-03-11 | 3.890 | 3.960 | 3.870 | 3.960 | 3.960 | 8,915,730 |
| 2024-03-08 | 3.880 | 3.930 | 3.830 | 3.880 | 3.880 | 8,694,200 |
| 2024-03-07 | 3.960 | 4.010 | 3.900 | 3.900 | 3.900 | 12,952,200 |
| 2024-03-06 | 3.890 | 4.080 | 3.870 | 3.950 | 3.950 | 17,465,600 |
| 2024-03-05 | 3.930 | 4.000 | 3.890 | 3.900 | 3.900 | 9,757,801 |
| 2024-03-04 | 4.050 | 4.050 | 3.860 | 3.980 | 3.980 | 14,054,901 |
| 2024-03-01 | 4.080 | 4.110 | 4.000 | 4.070 | 4.070 | 14,972,300 |
| 2024-02-29 | 3.960 | 4.090 | 3.920 | 4.080 | 4.080 | 16,204,330 |
| 2024-02-28 | 4.280 | 4.450 | 3.980 | 3.990 | 3.990 | 25,866,286 |
| 2024-02-27 | 4.090 | 4.280 | 4.050 | 4.270 | 4.270 | 17,982,800 |
| 2024-02-26 | 4.060 | 4.190 | 4.000 | 4.100 | 4.100 | 16,024,801 |
| 2024-02-23 | 4.020 | 4.090 | 4.000 | 4.080 | 4.080 | 17,974,639 |
| 2024-02-22 | 3.940 | 4.030 | 3.880 | 4.020 | 4.020 | 14,817,871 |
| 2024-02-21 | 3.830 | 4.100 | 3.790 | 3.960 | 3.960 | 21,683,729 |
| 2024-02-20 | 3.770 | 3.890 | 3.720 | 3.840 | 3.840 | 15,452,200 |
| 2024-02-19 | 3.660 | 3.950 | 3.580 | 3.830 | 3.830 | 21,598,700 |
| 2024-02-08 | 3.340 | 3.670 | 3.330 | 3.660 | 3.660 | 23,196,094 |
| 2024-02-07 | 3.670 | 3.720 | 3.350 | 3.410 | 3.410 | 29,400,951 |
| 2024-02-06 | 3.530 | 3.830 | 3.490 | 3.640 | 3.640 | 36,362,800 |
| 2024-02-05 | 4.210 | 4.360 | 3.880 | 3.880 | 3.880 | 28,054,500 |
| 2024-02-02 | 4.040 | 4.460 | 4.040 | 4.310 | 4.310 | 47,943,960 |
| 2024-02-01 | 4.150 | 4.200 | 3.940 | 4.050 | 4.050 | 17,653,200 |
| 2024-01-31 | 4.400 | 4.630 | 4.270 | 4.270 | 4.270 | 22,758,700 |
| 2024-01-30 | 4.900 | 4.930 | 4.710 | 4.740 | 4.740 | 16,956,890 |
| 2024-01-29 | 5.120 | 5.270 | 4.930 | 4.930 | 4.930 | 29,320,060 |
| 2024-01-26 | 4.890 | 5.350 | 4.890 | 5.120 | 5.120 | 41,799,544 |
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.