Metro Investment Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.590	5.650	5.440	5.440	5.440	23,504,928
2023-10-31	5.530	5.740	5.480	5.610	5.610	32,916,771
2023-10-30	5.560	5.690	5.420	5.620	5.620	27,134,401
2023-10-27	5.500	5.620	5.460	5.570	5.570	16,601,400
2023-10-26	5.540	5.610	5.400	5.550	5.550	21,941,513
2023-10-25	5.680	5.770	5.610	5.640	5.640	34,519,900
2023-10-24	5.390	5.620	5.340	5.590	5.590	30,382,556
2023-10-23	5.380	5.650	5.260	5.420	5.420	32,490,900
2023-10-20	5.420	5.580	5.330	5.460	5.460	34,132,000
2023-10-19	5.420	5.520	5.360	5.410	5.410	15,291,650
2023-10-18	5.500	5.510	5.380	5.390	5.390	12,310,002
2023-10-17	5.560	5.580	5.450	5.490	5.490	10,673,900
2023-10-16	5.620	5.650	5.480	5.520	5.520	10,660,599
2023-10-13	5.680	5.700	5.580	5.600	5.600	13,275,100
2023-10-12	5.760	5.790	5.680	5.700	5.700	12,297,141
2023-10-11	5.780	5.820	5.680	5.720	5.720	17,325,401
2023-10-10	5.840	5.880	5.760	5.780	5.780	12,231,941
2023-10-09	6.050	6.070	5.800	5.820	5.820	21,915,487
2023-09-28	6.040	6.090	5.980	6.050	6.050	13,619,400
2023-09-27	6.120	6.130	6.020	6.040	6.040	16,035,900
2023-09-26	6.140	6.200	6.070	6.090	6.090	13,955,800
2023-09-25	6.350	6.350	6.090	6.150	6.150	20,410,500
2023-09-22	6.220	6.380	6.170	6.370	6.370	19,070,002
2023-09-21	6.280	6.370	6.200	6.220	6.220	15,242,200
2023-09-20	6.270	6.350	6.240	6.250	6.250	16,323,000
2023-09-19	6.390	6.450	6.280	6.280	6.280	17,742,246
2023-09-18	6.320	6.430	6.310	6.390	6.390	18,046,801
2023-09-15	6.610	6.630	6.420	6.470	6.470	22,872,464
2023-09-14	6.690	6.690	6.490	6.540	6.540	28,130,550
2023-09-13	6.700	6.850	6.620	6.710	6.710	29,006,303
2023-09-12	6.720	6.830	6.620	6.750	6.750	29,673,164
2023-09-11	6.990	7.000	6.520	6.750	6.750	48,348,808
2023-09-08	7.370	7.400	6.760	6.960	6.960	75,196,211
2023-09-07	7.540	7.920	7.500	7.510	7.510	59,237,810
2023-09-06	7.450	7.950	7.260	7.750	7.750	78,459,570
2023-09-05	7.610	7.630	7.300	7.430	7.430	38,914,824
2023-09-04	7.960	8.070	7.540	7.650	7.650	60,291,388
2023-09-01	8.370	8.450	7.660	7.870	7.870	63,204,464
2023-08-31	8.630	8.690	8.010	8.210	8.210	66,191,758
2023-08-30	8.550	8.840	8.300	8.610	8.610	95,954,218
2023-08-29	8.110	9.110	7.860	8.850	8.850	132,388,422
2023-08-28	8.480	8.480	8.000	8.280	8.280	99,206,365
2023-08-25	7.000	7.710	6.920	7.710	7.710	98,860,364
2023-08-24	7.130	7.200	6.800	7.010	7.010	44,207,100
2023-08-23	7.210	7.520	7.130	7.180	7.180	42,070,988
2023-08-22	7.060	7.600	6.880	7.370	7.370	58,015,200
2023-08-21	7.160	7.380	7.000	7.060	7.060	49,549,520
2023-08-18	7.330	7.820	7.240	7.240	7.240	73,658,357
2023-08-17	7.080	7.580	7.040	7.500	7.500	102,484,556
2023-08-16	6.550	7.210	6.510	7.210	7.210	84,237,706
2023-08-15	6.670	6.680	6.420	6.550	6.550	37,394,350
2023-08-14	6.620	6.780	6.430	6.640	6.640	48,250,851
2023-08-11	6.790	7.260	6.680	6.960	6.960	80,498,351
2023-08-10	6.850	6.900	6.610	6.720	6.720	62,112,303
2023-08-09	7.200	7.470	6.960	6.990	6.990	70,789,826
2023-08-08	7.680	7.950	7.290	7.290	7.290	89,585,101
2023-08-07	8.220	8.480	7.630	8.100	8.100	138,273,304
2023-08-04	8.400	8.480	8.070	8.480	8.480	131,757,855
2023-08-03	7.150	7.710	7.120	7.710	7.710	107,767,543
2023-08-02	6.490	7.280	6.430	7.010	7.010	101,030,793

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.