Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.600 | 5.050 | 4.600 | 4.890 | 4.890 | 29,731,725 |
| 2024-01-24 | 4.390 | 4.610 | 4.360 | 4.600 | 4.600 | 15,399,201 |
| 2024-01-23 | 4.270 | 4.450 | 4.220 | 4.390 | 4.390 | 9,389,500 |
| 2024-01-22 | 4.580 | 4.590 | 4.230 | 4.290 | 4.290 | 10,972,918 |
| 2024-01-19 | 4.610 | 4.670 | 4.560 | 4.570 | 4.570 | 7,031,500 |
| 2024-01-18 | 4.610 | 4.630 | 4.460 | 4.610 | 4.610 | 10,756,021 |
| 2024-01-17 | 4.740 | 4.740 | 4.600 | 4.610 | 4.610 | 7,350,600 |
| 2024-01-16 | 4.770 | 4.930 | 4.660 | 4.740 | 4.740 | 10,135,200 |
| 2024-01-15 | 4.690 | 4.770 | 4.630 | 4.740 | 4.740 | 7,871,739 |
| 2024-01-12 | 4.720 | 4.820 | 4.720 | 4.720 | 4.720 | 8,325,900 |
| 2024-01-11 | 4.690 | 4.750 | 4.670 | 4.750 | 4.750 | 6,461,800 |
| 2024-01-10 | 4.660 | 4.740 | 4.610 | 4.690 | 4.690 | 8,857,700 |
| 2024-01-09 | 4.660 | 4.750 | 4.640 | 4.660 | 4.660 | 7,527,705 |
| 2024-01-08 | 4.760 | 4.800 | 4.670 | 4.690 | 4.690 | 8,731,805 |
| 2024-01-05 | 4.730 | 4.820 | 4.690 | 4.720 | 4.720 | 9,481,856 |
| 2024-01-04 | 4.800 | 4.810 | 4.710 | 4.740 | 4.740 | 9,313,600 |
| 2024-01-03 | 4.760 | 4.890 | 4.750 | 4.830 | 4.830 | 12,423,100 |
| 2024-01-02 | 4.770 | 4.860 | 4.730 | 4.790 | 4.790 | 9,388,000 |
| 2023-12-29 | 4.770 | 4.840 | 4.740 | 4.780 | 4.780 | 9,379,600 |
| 2023-12-28 | 4.650 | 4.800 | 4.560 | 4.790 | 4.790 | 13,937,900 |
| 2023-12-27 | 4.610 | 4.670 | 4.590 | 4.640 | 4.640 | 8,347,006 |
| 2023-12-26 | 4.750 | 4.760 | 4.610 | 4.620 | 4.620 | 10,800,900 |
| 2023-12-25 | 4.830 | 4.840 | 4.700 | 4.730 | 4.730 | 11,749,600 |
| 2023-12-22 | 5.020 | 5.020 | 4.810 | 4.830 | 4.830 | 22,810,500 |
| 2023-12-21 | 5.010 | 5.090 | 4.930 | 5.060 | 5.060 | 18,481,601 |
| 2023-12-20 | 5.170 | 5.200 | 5.000 | 5.020 | 5.020 | 16,924,534 |
| 2023-12-19 | 5.310 | 5.330 | 5.120 | 5.170 | 5.170 | 26,059,700 |
| 2023-12-18 | 5.500 | 5.680 | 5.360 | 5.360 | 5.360 | 43,418,200 |
| 2023-12-15 | 5.500 | 5.800 | 5.410 | 5.640 | 5.640 | 66,948,401 |
| 2023-12-14 | 5.280 | 5.380 | 5.260 | 5.270 | 5.270 | 13,593,300 |
| 2023-12-13 | 5.280 | 5.410 | 5.260 | 5.280 | 5.280 | 25,606,200 |
| 2023-12-12 | 5.070 | 5.550 | 5.070 | 5.400 | 5.400 | 42,144,900 |
| 2023-12-11 | 5.100 | 5.120 | 4.970 | 5.080 | 5.080 | 17,862,300 |
| 2023-12-08 | 5.360 | 5.390 | 5.160 | 5.180 | 5.180 | 23,300,450 |
| 2023-12-07 | 5.240 | 5.580 | 5.180 | 5.400 | 5.400 | 30,225,353 |
| 2023-12-06 | 5.160 | 5.250 | 5.140 | 5.250 | 5.250 | 11,528,200 |
| 2023-12-05 | 5.260 | 5.260 | 5.160 | 5.170 | 5.170 | 13,883,968 |
| 2023-12-04 | 5.300 | 5.310 | 5.230 | 5.260 | 5.260 | 12,912,500 |
| 2023-12-01 | 5.230 | 5.350 | 5.180 | 5.310 | 5.310 | 16,456,346 |
| 2023-11-30 | 5.300 | 5.320 | 5.190 | 5.220 | 5.220 | 18,574,201 |
| 2023-11-29 | 5.480 | 5.500 | 5.300 | 5.300 | 5.300 | 25,946,500 |
| 2023-11-28 | 5.720 | 5.720 | 5.470 | 5.520 | 5.520 | 33,345,200 |
| 2023-11-27 | 5.980 | 5.990 | 5.700 | 5.770 | 5.770 | 40,488,737 |
| 2023-11-24 | 6.180 | 6.310 | 6.030 | 6.080 | 6.080 | 46,729,977 |
| 2023-11-23 | 5.910 | 6.200 | 5.830 | 6.130 | 6.130 | 49,321,011 |
| 2023-11-22 | 5.830 | 6.190 | 5.830 | 6.000 | 6.000 | 59,781,244 |
| 2023-11-21 | 5.680 | 6.050 | 5.670 | 5.910 | 5.910 | 62,421,268 |
| 2023-11-20 | 5.730 | 5.770 | 5.630 | 5.660 | 5.660 | 17,752,400 |
| 2023-11-17 | 5.740 | 5.810 | 5.610 | 5.680 | 5.680 | 25,159,910 |
| 2023-11-16 | 5.690 | 5.830 | 5.630 | 5.780 | 5.780 | 34,288,550 |
| 2023-11-15 | 5.770 | 5.890 | 5.650 | 5.690 | 5.690 | 45,997,386 |
| 2023-11-14 | 5.550 | 6.030 | 5.510 | 5.830 | 5.830 | 66,078,968 |
| 2023-11-13 | 5.470 | 5.560 | 5.440 | 5.510 | 5.510 | 13,726,000 |
| 2023-11-10 | 5.520 | 5.570 | 5.390 | 5.440 | 5.440 | 16,008,000 |
| 2023-11-09 | 5.660 | 5.740 | 5.510 | 5.540 | 5.540 | 26,250,358 |
| 2023-11-08 | 5.620 | 5.700 | 5.540 | 5.570 | 5.570 | 15,861,958 |
| 2023-11-07 | 5.650 | 5.650 | 5.510 | 5.620 | 5.620 | 19,736,100 |
| 2023-11-06 | 5.350 | 5.580 | 5.350 | 5.560 | 5.560 | 21,364,228 |
| 2023-11-03 | 5.410 | 5.440 | 5.320 | 5.360 | 5.360 | 14,372,400 |
| 2023-11-02 | 5.430 | 5.500 | 5.350 | 5.430 | 5.430 | 16,384,300 |
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.