Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.600	6.790	6.450	6.620	6.620	62,227,176
2023-07-31	6.580	6.860	6.550	6.800	6.800	74,646,202
2023-07-28	6.470	6.560	6.250	6.500	6.500	68,087,727
2023-07-27	6.540	6.750	6.160	6.330	6.330	82,799,403
2023-07-26	6.490	7.130	6.370	6.840	6.840	113,743,526
2023-07-25	6.400	6.560	6.250	6.480	6.480	79,707,251
2023-07-24	6.350	6.460	5.960	6.170	6.170	63,306,205
2023-07-21	6.100	6.520	6.070	6.220	6.220	79,805,692
2023-07-20	5.940	6.240	5.850	6.100	6.100	48,821,750
2023-07-19	5.750	6.020	5.720	5.970	5.970	35,991,829
2023-07-18	5.760	5.840	5.660	5.790	5.790	21,039,801
2023-07-17	5.740	5.860	5.690	5.750	5.750	36,842,300
2023-07-14	5.990	6.180	5.870	6.060	6.060	53,204,979
2023-07-13	5.720	6.180	5.670	5.930	5.930	74,654,757
2023-07-12	5.920	5.940	5.600	5.620	5.620	51,287,292
2023-07-11	6.240	6.360	6.020	6.040	6.040	42,908,291
2023-07-10	6.200	6.260	6.010	6.030	6.030	38,688,824
2023-07-07	6.110	6.540	6.080	6.150	6.150	71,998,979
2023-07-06	6.000	6.220	5.990	6.140	6.140	36,380,401
2023-07-05	6.100	6.190	6.030	6.030	6.030	21,610,879
2023-07-04	6.150	6.160	6.040	6.120	6.120	20,756,400
2023-07-03	6.100	6.180	6.050	6.150	6.150	30,398,800
2023-06-30	6.050	6.360	6.020	6.060	6.060	38,519,900
2023-06-29	6.080	6.140	5.980	6.040	6.040	33,815,024
2023-06-28	6.270	6.310	6.050	6.130	6.130	37,907,601
2023-06-27	6.200	6.550	6.090	6.330	6.330	57,366,201
2023-06-26	6.200	6.350	6.040	6.200	6.200	33,909,575
2023-06-21	6.250	6.480	6.180	6.280	6.280	46,733,400
2023-06-20	6.250	6.400	6.150	6.200	6.200	45,283,891
2023-06-19	6.620	6.640	6.160	6.260	6.260	66,530,600
2023-06-16	6.510	6.980	6.420	6.600	6.600	62,983,732
2023-06-15	6.570	6.990	6.510	6.710	6.710	73,257,415
2023-06-14	6.630	6.880	6.520	6.670	6.670	73,479,030
2023-06-13	7.000	7.280	6.510	6.570	6.570	94,178,429
2023-06-12	7.200	7.700	6.980	7.190	7.190	132,138,044
2023-06-09	8.010	8.010	7.240	7.760	7.760	137,490,225
2023-06-08	6.890	7.280	6.760	7.280	7.280	28,729,522
2023-06-07	6.040	6.620	6.030	6.620	6.620	64,442,596
2023-06-06	5.470	6.020	5.370	6.020	6.020	100,502,031
2023-06-05	5.700	5.700	5.300	5.470	5.470	67,443,401
2023-06-02	4.750	5.240	4.730	5.240	5.240	28,244,473
2023-06-01	4.880	4.880	4.710	4.760	4.760	11,916,200
2023-05-31	4.920	4.960	4.830	4.870	4.870	11,408,984
2023-05-30	4.920	5.030	4.850	4.980	4.980	18,311,400
2023-05-29	5.020	5.030	4.910	4.970	4.970	34,500,457
2023-05-26	4.620	5.040	4.540	5.040	5.040	18,295,600
2023-05-25	4.630	4.650	4.510	4.580	4.580	5,529,301
2023-05-24	4.700	4.720	4.620	4.630	4.630	5,157,214
2023-05-23	4.780	4.800	4.680	4.690	4.690	5,984,214
2023-05-22	4.880	4.880	4.670	4.770	4.770	10,759,901
2023-05-19	4.880	5.000	4.740	4.840	4.840	10,370,105
2023-05-18	4.910	4.920	4.810	4.850	4.850	4,525,100
2023-05-17	4.890	4.930	4.860	4.900	4.900	4,072,947
2023-05-16	4.970	4.970	4.860	4.880	4.880	5,228,794
2023-05-15	4.930	4.950	4.840	4.930	4.930	6,014,000
2023-05-12	4.940	5.040	4.910	4.920	4.920	7,872,741
2023-05-11	4.910	4.980	4.890	4.960	4.960	8,267,847
2023-05-10	4.870	4.930	4.810	4.870	4.870	7,733,900
2023-05-09	4.800	4.990	4.790	4.870	4.870	12,742,102
2023-05-08	4.790	4.850	4.750	4.840	4.840	8,826,525

← NewerPage 14 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.