Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.140	4.180	4.090	4.170	4.170	3,867,701
2022-08-03	4.160	4.270	4.060	4.100	4.100	6,275,200
2022-08-02	4.300	4.340	4.110	4.180	4.180	7,319,900
2022-08-01	4.400	4.400	4.340	4.350	4.350	3,146,700
2022-07-29	4.450	4.470	4.380	4.390	4.390	4,166,501
2022-07-28	4.450	4.500	4.410	4.440	4.440	5,837,000
2022-07-27	4.420	4.490	4.400	4.430	4.430	5,455,149
2022-07-26	4.350	4.460	4.320	4.450	4.450	7,783,182
2022-07-25	4.400	4.440	4.340	4.350	4.350	4,264,700
2022-07-22	4.370	4.410	4.280	4.350	4.350	6,494,201
2022-07-21	4.430	4.440	4.360	4.370	4.370	3,446,199
2022-07-20	4.400	4.420	4.360	4.420	4.420	5,094,300
2022-07-19	4.400	4.440	4.360	4.400	4.400	5,373,865
2022-07-18	4.220	4.410	4.210	4.390	4.390	8,893,982
2022-07-15	4.330	4.330	4.160	4.240	4.240	7,037,442
2022-07-14	4.380	4.390	4.300	4.310	4.310	6,435,100
2022-07-13	4.290	4.450	4.290	4.410	4.410	7,889,850
2022-07-12	4.320	4.370	4.300	4.310	4.310	5,234,100
2022-07-11	4.410	4.410	4.300	4.340	4.340	4,745,600
2022-07-08	4.360	4.400	4.320	4.380	4.380	5,180,400
2022-07-07	4.350	4.420	4.350	4.360	4.360	4,395,400
2022-07-06	4.410	4.460	4.330	4.350	4.350	5,206,593
2022-07-05	4.500	4.530	4.400	4.440	4.440	6,784,490
2022-07-04	4.590	4.590	4.470	4.490	4.490	8,405,641
2022-07-01	4.590	4.650	4.540	4.580	4.580	8,831,337
2022-06-30	4.670	4.680	4.570	4.610	4.610	8,998,800
2022-06-29	4.600	4.710	4.600	4.660	4.660	17,009,000
2022-06-28	4.590	4.640	4.580	4.630	4.630	7,018,925
2022-06-27	4.630	4.670	4.600	4.610	4.610	11,755,400
2022-06-24	4.620	4.820	4.550	4.660	4.660	15,873,908
2022-06-23	4.570	4.620	4.430	4.610	4.610	13,138,800
2022-06-22	4.650	4.730	4.590	4.590	4.590	10,769,200
2022-06-21	4.640	4.740	4.550	4.660	4.660	14,929,030
2022-06-20	4.570	4.650	4.570	4.610	4.610	8,079,400
2022-06-17	4.550	4.630	4.540	4.570	4.570	7,654,142
2022-06-16	4.580	4.650	4.540	4.580	4.580	10,007,500
2022-06-15	4.520	4.720	4.480	4.600	4.600	17,112,632
2022-06-14	4.470	4.550	4.390	4.520	4.520	8,476,098
2022-06-13	4.540	4.550	4.420	4.480	4.480	10,592,686
2022-06-10	4.550	4.610	4.530	4.590	4.590	6,863,014
2022-06-09	4.630	4.700	4.570	4.590	4.590	8,031,699
2022-06-08	4.740	4.740	4.570	4.660	4.660	12,915,898
2022-06-07	4.770	4.800	4.660	4.750	4.750	15,154,500
2022-06-06	4.750	4.770	4.660	4.760	4.760	14,661,603
2022-06-02	4.900	4.900	4.730	4.770	4.770	12,560,168
2022-06-01	5.000	5.050	4.790	4.860	4.860	24,185,100
2022-05-31	4.760	5.300	4.690	4.990	4.990	32,638,358
2022-05-30	4.900	4.950	4.760	4.820	4.820	21,414,766
2022-05-27	4.730	4.830	4.670	4.760	4.760	15,966,422
2022-05-26	4.760	4.900	4.690	4.720	4.720	17,869,660
2022-05-25	4.740	4.790	4.630	4.780	4.780	14,212,792
2022-05-24	5.070	5.120	4.860	4.900	4.770	25,548,330
2022-05-23	5.010	5.250	4.980	5.100	4.965	33,009,422
2022-05-20	4.930	5.450	4.930	5.160	5.023	67,486,816
2022-05-19	4.550	5.090	4.500	5.090	4.955	63,350,926
2022-05-18	4.740	4.770	4.570	4.630	4.507	21,105,003
2022-05-17	4.950	4.950	4.620	4.690	4.566	30,325,826
2022-05-16	4.800	5.100	4.620	4.950	4.819	46,359,301
2022-05-13	4.280	4.730	4.240	4.660	4.536	42,374,966
2022-05-12	4.360	4.440	4.200	4.300	4.186	16,248,713

← NewerPage 18 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.