Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.740	4.830	4.680	4.800	4.800	9,864,700
2023-05-04	4.600	4.790	4.600	4.740	4.740	8,090,408
2023-04-28	4.580	4.720	4.580	4.650	4.650	8,408,209
2023-04-27	4.510	4.590	4.480	4.540	4.540	3,725,621
2023-04-26	4.380	4.580	4.370	4.540	4.540	5,633,900
2023-04-25	4.480	4.490	4.370	4.450	4.450	5,029,800
2023-04-24	4.470	4.510	4.410	4.470	4.470	5,466,100
2023-04-21	4.620	4.660	4.470	4.470	4.470	8,162,827
2023-04-20	4.620	4.650	4.560	4.620	4.620	4,931,202
2023-04-19	4.750	4.750	4.630	4.630	4.630	7,723,656
2023-04-18	4.790	4.840	4.730	4.750	4.750	5,825,000
2023-04-17	4.840	4.850	4.710	4.780	4.780	11,003,925
2023-04-14	4.820	5.030	4.810	4.860	4.860	23,585,373
2023-04-13	4.660	4.720	4.630	4.700	4.700	5,130,300
2023-04-12	4.670	4.700	4.620	4.670	4.670	4,381,400
2023-04-11	4.580	4.680	4.540	4.670	4.670	6,595,900
2023-04-10	4.690	4.700	4.580	4.620	4.620	8,597,700
2023-04-07	4.580	4.740	4.570	4.710	4.710	11,260,305
2023-04-06	4.600	4.670	4.550	4.580	4.580	6,643,884
2023-04-04	4.550	4.700	4.470	4.610	4.610	11,715,751
2023-04-03	4.490	4.590	4.440	4.580	4.580	7,276,840
2023-03-31	4.450	4.490	4.440	4.490	4.490	5,107,762
2023-03-30	4.500	4.500	4.430	4.470	4.470	5,647,300
2023-03-29	4.600	4.620	4.460	4.490	4.490	10,070,300
2023-03-28	4.790	4.830	4.560	4.570	4.570	16,813,945
2023-03-27	4.960	4.960	4.800	4.840	4.840	6,785,800
2023-03-24	4.930	4.970	4.870	4.930	4.930	5,982,996
2023-03-23	4.930	4.930	4.870	4.920	4.920	4,280,650
2023-03-22	4.880	4.940	4.880	4.920	4.920	5,944,000
2023-03-21	4.830	4.890	4.800	4.880	4.880	4,844,512
2023-03-20	4.890	4.910	4.810	4.810	4.810	6,048,815
2023-03-17	4.820	4.910	4.790	4.850	4.850	8,244,800
2023-03-16	4.760	4.870	4.720	4.760	4.760	5,579,400
2023-03-15	4.760	4.830	4.750	4.810	4.810	5,847,200
2023-03-14	4.800	4.820	4.670	4.740	4.740	7,357,500
2023-03-13	4.850	4.880	4.760	4.810	4.810	7,749,600
2023-03-10	4.950	4.990	4.840	4.860	4.860	8,229,600
2023-03-09	5.050	5.050	4.970	4.990	4.990	5,772,140
2023-03-08	5.060	5.100	4.980	5.040	5.040	7,272,300
2023-03-07	5.120	5.170	5.020	5.020	5.020	9,799,700
2023-03-06	5.200	5.220	5.090	5.140	5.140	11,619,293
2023-03-03	5.120	5.200	5.100	5.190	5.190	15,849,000
2023-03-02	5.130	5.150	5.090	5.110	5.110	8,920,000
2023-03-01	5.110	5.130	5.090	5.120	5.120	11,591,429
2023-02-28	5.040	5.100	5.010	5.100	5.100	9,287,800
2023-02-27	5.050	5.100	5.000	5.030	5.030	11,238,100
2023-02-24	5.130	5.150	4.990	5.050	5.050	15,028,574
2023-02-23	5.070	5.150	5.050	5.130	5.130	23,034,917
2023-02-22	5.040	5.080	5.000	5.040	5.040	9,301,765
2023-02-21	5.140	5.180	5.030	5.080	5.080	21,295,452
2023-02-20	5.010	5.110	4.980	5.060	5.060	13,571,222
2023-02-17	4.920	5.020	4.920	4.940	4.940	8,112,800
2023-02-16	5.050	5.090	4.900	4.960	4.960	12,458,515
2023-02-15	5.080	5.080	5.020	5.050	5.050	9,535,949
2023-02-14	5.110	5.140	5.060	5.080	5.080	10,667,144
2023-02-13	5.100	5.140	5.060	5.080	5.080	11,923,600
2023-02-10	5.090	5.170	5.070	5.110	5.110	16,371,936
2023-02-09	4.990	5.090	4.950	5.070	5.070	16,285,759
2023-02-08	5.090	5.120	5.030	5.030	5.030	13,996,001
2023-02-07	5.100	5.150	5.050	5.080	5.080	18,537,423

← NewerPage 15 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.