Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.090 | 5.130 | 5.030 | 5.110 | 5.110 | 18,343,386 |
| 2023-02-03 | 5.210 | 5.220 | 5.040 | 5.120 | 5.120 | 30,513,457 |
| 2023-02-02 | 5.100 | 5.420 | 5.030 | 5.280 | 5.280 | 59,427,959 |
| 2023-02-01 | 5.100 | 5.150 | 5.020 | 5.130 | 5.130 | 54,945,800 |
| 2023-01-31 | 4.720 | 5.200 | 4.680 | 5.200 | 5.200 | 39,562,512 |
| 2023-01-30 | 4.750 | 4.770 | 4.700 | 4.730 | 4.730 | 9,376,200 |
| 2023-01-20 | 4.610 | 4.720 | 4.610 | 4.710 | 4.710 | 10,294,445 |
| 2023-01-19 | 4.600 | 4.630 | 4.560 | 4.620 | 4.620 | 7,602,003 |
| 2023-01-18 | 4.550 | 4.620 | 4.550 | 4.610 | 4.610 | 9,363,972 |
| 2023-01-17 | 4.570 | 4.600 | 4.520 | 4.540 | 4.540 | 7,351,300 |
| 2023-01-16 | 4.530 | 4.600 | 4.490 | 4.580 | 4.580 | 8,547,007 |
| 2023-01-13 | 4.540 | 4.550 | 4.480 | 4.540 | 4.540 | 7,902,152 |
| 2023-01-12 | 4.630 | 4.630 | 4.460 | 4.520 | 4.520 | 13,181,538 |
| 2023-01-11 | 4.630 | 4.690 | 4.630 | 4.660 | 4.660 | 8,091,150 |
| 2023-01-10 | 4.720 | 4.720 | 4.620 | 4.630 | 4.630 | 8,638,594 |
| 2023-01-09 | 4.670 | 4.730 | 4.660 | 4.700 | 4.700 | 7,523,091 |
| 2023-01-06 | 4.800 | 4.830 | 4.680 | 4.690 | 4.690 | 10,008,850 |
| 2023-01-05 | 4.750 | 4.810 | 4.680 | 4.760 | 4.760 | 9,508,100 |
| 2023-01-04 | 4.700 | 4.860 | 4.660 | 4.780 | 4.780 | 13,533,050 |
| 2023-01-03 | 4.600 | 4.720 | 4.600 | 4.710 | 4.710 | 8,945,652 |
| 2022-12-30 | 4.650 | 4.660 | 4.590 | 4.610 | 4.610 | 6,917,500 |
| 2022-12-29 | 4.690 | 4.700 | 4.580 | 4.600 | 4.600 | 10,152,200 |
| 2022-12-28 | 4.700 | 4.740 | 4.610 | 4.730 | 4.730 | 9,236,736 |
| 2022-12-27 | 4.720 | 4.810 | 4.690 | 4.710 | 4.710 | 8,734,000 |
| 2022-12-26 | 4.740 | 4.760 | 4.640 | 4.720 | 4.720 | 8,845,500 |
| 2022-12-23 | 4.680 | 4.820 | 4.670 | 4.750 | 4.750 | 8,075,900 |
| 2022-12-22 | 4.880 | 5.020 | 4.730 | 4.760 | 4.760 | 12,798,400 |
| 2022-12-21 | 4.820 | 4.920 | 4.800 | 4.800 | 4.800 | 10,237,200 |
| 2022-12-20 | 4.900 | 4.960 | 4.770 | 4.850 | 4.850 | 16,355,900 |
| 2022-12-19 | 5.080 | 5.210 | 4.960 | 5.040 | 5.040 | 21,251,864 |
| 2022-12-16 | 5.040 | 5.100 | 4.950 | 5.040 | 5.040 | 13,975,100 |
| 2022-12-15 | 4.940 | 5.050 | 4.880 | 5.030 | 5.030 | 10,433,900 |
| 2022-12-14 | 5.080 | 5.080 | 4.950 | 4.990 | 4.990 | 10,487,008 |
| 2022-12-13 | 5.010 | 5.110 | 4.920 | 5.090 | 5.090 | 15,198,093 |
| 2022-12-12 | 5.140 | 5.230 | 4.970 | 4.990 | 4.990 | 19,698,984 |
| 2022-12-09 | 5.220 | 5.340 | 5.110 | 5.180 | 5.180 | 23,642,400 |
| 2022-12-08 | 5.170 | 5.270 | 5.140 | 5.200 | 5.200 | 24,685,279 |
| 2022-12-07 | 5.180 | 5.220 | 5.100 | 5.160 | 5.160 | 16,339,581 |
| 2022-12-06 | 5.240 | 5.290 | 5.140 | 5.200 | 5.200 | 16,934,600 |
| 2022-12-05 | 5.330 | 5.410 | 5.230 | 5.280 | 5.280 | 21,251,300 |
| 2022-12-02 | 5.370 | 5.380 | 5.190 | 5.300 | 5.300 | 24,445,600 |
| 2022-12-01 | 5.450 | 5.520 | 5.320 | 5.360 | 5.360 | 36,767,390 |
| 2022-11-30 | 5.580 | 5.750 | 5.440 | 5.460 | 5.460 | 57,994,313 |
| 2022-11-29 | 5.700 | 5.700 | 5.350 | 5.600 | 5.600 | 64,499,066 |
| 2022-11-28 | 5.150 | 5.270 | 4.880 | 5.200 | 5.200 | 32,830,800 |
| 2022-11-25 | 4.970 | 5.190 | 4.950 | 5.150 | 5.150 | 34,246,502 |
| 2022-11-24 | 4.900 | 5.050 | 4.890 | 4.980 | 4.980 | 21,769,400 |
| 2022-11-23 | 4.830 | 4.910 | 4.770 | 4.830 | 4.830 | 9,190,750 |
| 2022-11-22 | 5.000 | 5.080 | 4.830 | 4.860 | 4.860 | 11,464,100 |
| 2022-11-21 | 5.020 | 5.020 | 4.870 | 4.950 | 4.950 | 10,976,101 |
| 2022-11-18 | 5.130 | 5.170 | 5.010 | 5.030 | 5.030 | 17,282,384 |
| 2022-11-17 | 5.160 | 5.210 | 5.070 | 5.110 | 5.110 | 23,495,484 |
| 2022-11-16 | 5.260 | 5.260 | 5.120 | 5.150 | 5.150 | 24,591,072 |
| 2022-11-15 | 5.020 | 5.180 | 4.980 | 5.110 | 5.110 | 26,638,000 |
| 2022-11-14 | 5.210 | 5.210 | 4.960 | 5.050 | 5.050 | 37,629,608 |
| 2022-11-11 | 4.820 | 5.120 | 4.790 | 5.020 | 5.020 | 37,456,300 |
| 2022-11-10 | 4.710 | 4.780 | 4.640 | 4.750 | 4.750 | 14,366,300 |
| 2022-11-09 | 4.800 | 4.950 | 4.740 | 4.780 | 4.780 | 23,109,872 |
| 2022-11-08 | 4.630 | 4.780 | 4.580 | 4.720 | 4.720 | 16,832,172 |
| 2022-11-07 | 4.530 | 4.640 | 4.520 | 4.630 | 4.630 | 10,946,100 |
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.