Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.490 | 4.570 | 4.460 | 4.560 | 4.560 | 11,063,800 |
| 2022-11-03 | 4.470 | 4.530 | 4.450 | 4.490 | 4.490 | 8,842,000 |
| 2022-11-02 | 4.450 | 4.560 | 4.430 | 4.520 | 4.520 | 12,584,300 |
| 2022-11-01 | 4.410 | 4.480 | 4.350 | 4.480 | 4.480 | 10,862,083 |
| 2022-10-31 | 4.440 | 4.500 | 4.390 | 4.420 | 4.420 | 12,443,800 |
| 2022-10-28 | 4.650 | 4.680 | 4.430 | 4.480 | 4.480 | 19,470,200 |
| 2022-10-27 | 4.570 | 4.790 | 4.510 | 4.740 | 4.740 | 27,416,800 |
| 2022-10-26 | 4.570 | 4.630 | 4.510 | 4.570 | 4.570 | 15,741,500 |
| 2022-10-25 | 4.600 | 4.600 | 4.470 | 4.550 | 4.550 | 15,226,825 |
| 2022-10-24 | 4.650 | 4.750 | 4.550 | 4.570 | 4.570 | 22,024,125 |
| 2022-10-21 | 4.870 | 4.940 | 4.660 | 4.670 | 4.670 | 22,708,200 |
| 2022-10-20 | 4.830 | 4.910 | 4.750 | 4.820 | 4.820 | 21,624,300 |
| 2022-10-19 | 4.950 | 5.110 | 4.900 | 4.940 | 4.940 | 30,978,827 |
| 2022-10-18 | 5.100 | 5.140 | 4.930 | 4.990 | 4.990 | 27,631,700 |
| 2022-10-17 | 4.910 | 5.120 | 4.770 | 5.120 | 5.120 | 34,818,060 |
| 2022-10-14 | 4.840 | 5.030 | 4.840 | 4.910 | 4.910 | 28,465,100 |
| 2022-10-13 | 5.020 | 5.020 | 4.780 | 4.880 | 4.880 | 29,782,910 |
| 2022-10-12 | 4.940 | 5.060 | 4.750 | 5.060 | 5.060 | 23,206,100 |
| 2022-10-11 | 4.920 | 4.980 | 4.790 | 4.910 | 4.910 | 18,907,831 |
| 2022-10-10 | 5.030 | 5.190 | 4.920 | 4.950 | 4.950 | 26,100,100 |
| 2022-09-30 | 4.840 | 5.050 | 4.810 | 4.950 | 4.950 | 32,331,997 |
| 2022-09-29 | 4.990 | 5.110 | 4.740 | 4.770 | 4.770 | 30,401,313 |
| 2022-09-28 | 5.120 | 5.230 | 4.960 | 4.970 | 4.970 | 29,759,300 |
| 2022-09-27 | 5.280 | 5.290 | 4.900 | 5.200 | 5.200 | 42,714,643 |
| 2022-09-26 | 5.200 | 5.530 | 5.120 | 5.270 | 5.270 | 41,971,118 |
| 2022-09-23 | 5.400 | 5.690 | 5.330 | 5.420 | 5.420 | 53,001,383 |
| 2022-09-22 | 5.580 | 5.690 | 5.420 | 5.490 | 5.490 | 55,110,910 |
| 2022-09-21 | 5.370 | 6.020 | 5.200 | 5.750 | 5.750 | 84,414,876 |
| 2022-09-20 | 5.550 | 5.880 | 5.410 | 5.680 | 5.680 | 96,217,831 |
| 2022-09-19 | 5.050 | 5.590 | 5.030 | 5.590 | 5.590 | 92,096,179 |
| 2022-09-16 | 5.310 | 5.450 | 5.000 | 5.080 | 5.080 | 52,831,243 |
| 2022-09-15 | 5.310 | 5.660 | 5.310 | 5.550 | 5.550 | 71,889,759 |
| 2022-09-14 | 5.100 | 5.560 | 5.050 | 5.280 | 5.280 | 54,167,536 |
| 2022-09-13 | 5.450 | 5.570 | 5.110 | 5.200 | 5.200 | 67,176,758 |
| 2022-09-09 | 5.450 | 5.840 | 5.330 | 5.680 | 5.680 | 86,036,865 |
| 2022-09-08 | 5.300 | 5.520 | 5.170 | 5.520 | 5.520 | 65,746,409 |
| 2022-09-07 | 5.650 | 5.740 | 5.380 | 5.380 | 5.380 | 92,145,771 |
| 2022-09-06 | 5.420 | 5.980 | 5.310 | 5.980 | 5.980 | 105,095,579 |
| 2022-09-05 | 5.060 | 5.690 | 5.020 | 5.440 | 5.440 | 75,703,000 |
| 2022-09-02 | 5.420 | 5.830 | 5.020 | 5.450 | 5.450 | 103,225,263 |
| 2022-09-01 | 5.000 | 5.300 | 4.850 | 5.300 | 5.300 | 52,160,197 |
| 2022-08-31 | 4.440 | 4.820 | 4.440 | 4.820 | 4.820 | 37,513,457 |
| 2022-08-30 | 4.340 | 4.390 | 4.320 | 4.380 | 4.380 | 4,116,000 |
| 2022-08-29 | 4.180 | 4.360 | 4.160 | 4.340 | 4.340 | 4,097,744 |
| 2022-08-26 | 4.290 | 4.310 | 4.230 | 4.250 | 4.250 | 3,010,301 |
| 2022-08-25 | 4.270 | 4.330 | 4.200 | 4.280 | 4.280 | 4,387,300 |
| 2022-08-24 | 4.400 | 4.410 | 4.250 | 4.260 | 4.260 | 4,776,300 |
| 2022-08-23 | 4.380 | 4.430 | 4.320 | 4.400 | 4.400 | 4,849,400 |
| 2022-08-22 | 4.320 | 4.380 | 4.280 | 4.370 | 4.370 | 4,658,828 |
| 2022-08-19 | 4.290 | 4.350 | 4.270 | 4.300 | 4.300 | 4,349,200 |
| 2022-08-18 | 4.360 | 4.370 | 4.270 | 4.280 | 4.280 | 3,692,301 |
| 2022-08-17 | 4.360 | 4.390 | 4.330 | 4.360 | 4.360 | 3,687,310 |
| 2022-08-16 | 4.280 | 4.390 | 4.230 | 4.340 | 4.340 | 5,170,810 |
| 2022-08-15 | 4.320 | 4.340 | 4.250 | 4.270 | 4.270 | 3,777,511 |
| 2022-08-12 | 4.290 | 4.330 | 4.260 | 4.320 | 4.320 | 4,258,201 |
| 2022-08-11 | 4.200 | 4.290 | 4.200 | 4.290 | 4.290 | 4,681,400 |
| 2022-08-10 | 4.220 | 4.230 | 4.160 | 4.200 | 4.200 | 2,583,700 |
| 2022-08-09 | 4.230 | 4.300 | 4.200 | 4.220 | 4.220 | 3,344,000 |
| 2022-08-08 | 4.240 | 4.340 | 4.220 | 4.240 | 4.240 | 3,675,800 |
| 2022-08-05 | 4.180 | 4.250 | 4.110 | 4.240 | 4.240 | 3,670,100 |
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.