Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.380 | 4.510 | 4.360 | 4.380 | 4.264 | 19,025,892 |
| 2022-05-10 | 4.300 | 4.410 | 4.170 | 4.410 | 4.293 | 17,297,945 |
| 2022-05-09 | 4.150 | 4.420 | 4.120 | 4.360 | 4.244 | 21,505,046 |
| 2022-05-06 | 4.200 | 4.240 | 4.090 | 4.110 | 4.001 | 16,020,032 |
| 2022-05-05 | 4.450 | 4.480 | 4.310 | 4.360 | 4.244 | 19,643,486 |
| 2022-04-29 | 4.220 | 4.420 | 4.180 | 4.360 | 4.244 | 22,579,633 |
| 2022-04-28 | 4.140 | 4.350 | 4.100 | 4.260 | 4.147 | 19,684,786 |
| 2022-04-27 | 4.050 | 4.220 | 3.980 | 4.190 | 4.079 | 18,366,500 |
| 2022-04-26 | 4.360 | 4.430 | 4.140 | 4.180 | 4.069 | 18,959,900 |
| 2022-04-25 | 4.660 | 4.670 | 4.270 | 4.330 | 4.215 | 21,340,185 |
| 2022-04-22 | 4.710 | 4.850 | 4.630 | 4.740 | 4.614 | 17,590,200 |
| 2022-04-21 | 5.080 | 5.100 | 4.740 | 4.750 | 4.624 | 25,019,500 |
| 2022-04-20 | 5.380 | 5.400 | 5.100 | 5.100 | 4.965 | 23,811,901 |
| 2022-04-19 | 5.140 | 5.440 | 5.090 | 5.380 | 5.237 | 33,953,143 |
| 2022-04-18 | 5.500 | 5.620 | 5.300 | 5.300 | 5.159 | 44,396,200 |
| 2022-04-15 | 6.170 | 6.170 | 5.620 | 5.890 | 5.734 | 69,318,512 |
| 2022-04-14 | 5.380 | 5.860 | 5.380 | 5.860 | 5.705 | 15,651,759 |
| 2022-04-13 | 5.320 | 5.550 | 5.250 | 5.330 | 5.189 | 24,144,900 |
| 2022-04-12 | 5.490 | 5.750 | 5.310 | 5.510 | 5.364 | 32,668,587 |
| 2022-04-11 | 5.640 | 5.660 | 5.300 | 5.480 | 5.335 | 39,905,675 |
| 2022-04-08 | 5.900 | 6.050 | 5.600 | 5.820 | 5.666 | 50,088,143 |
| 2022-04-07 | 6.250 | 6.380 | 5.810 | 5.810 | 5.656 | 49,747,296 |
| 2022-04-06 | 6.300 | 6.660 | 6.020 | 6.460 | 6.289 | 71,670,069 |
| 2022-04-01 | 5.810 | 6.650 | 5.750 | 6.270 | 6.104 | 74,500,234 |
| 2022-03-31 | 5.820 | 6.360 | 5.780 | 6.130 | 5.967 | 88,214,154 |
| 2022-03-30 | 5.450 | 6.120 | 5.450 | 5.780 | 5.627 | 70,338,127 |
| 2022-03-29 | 5.630 | 5.720 | 5.310 | 5.560 | 5.413 | 61,456,768 |
| 2022-03-28 | 5.320 | 5.870 | 5.200 | 5.870 | 5.714 | 70,790,916 |
| 2022-03-25 | 5.230 | 5.500 | 5.210 | 5.340 | 5.198 | 27,053,401 |
| 2022-03-24 | 5.250 | 5.540 | 5.210 | 5.310 | 5.169 | 34,379,600 |
| 2022-03-23 | 5.240 | 5.650 | 5.150 | 5.340 | 5.198 | 39,663,061 |
| 2022-03-22 | 5.140 | 5.280 | 5.030 | 5.240 | 5.101 | 22,369,001 |
| 2022-03-21 | 4.970 | 5.150 | 4.890 | 5.100 | 4.965 | 19,903,967 |
| 2022-03-18 | 4.690 | 4.980 | 4.680 | 4.930 | 4.799 | 24,951,985 |
| 2022-03-17 | 4.680 | 4.930 | 4.630 | 4.840 | 4.712 | 27,082,269 |
| 2022-03-16 | 4.350 | 4.490 | 4.250 | 4.480 | 4.361 | 8,174,605 |
| 2022-03-15 | 4.630 | 4.660 | 4.280 | 4.280 | 4.166 | 9,179,900 |
| 2022-03-14 | 4.690 | 4.810 | 4.660 | 4.660 | 4.536 | 5,123,867 |
| 2022-03-11 | 4.680 | 4.780 | 4.610 | 4.750 | 4.624 | 6,359,200 |
| 2022-03-10 | 4.740 | 4.830 | 4.650 | 4.770 | 4.643 | 8,721,126 |
| 2022-03-09 | 4.730 | 4.810 | 4.450 | 4.640 | 4.517 | 11,905,171 |
| 2022-03-08 | 5.120 | 5.120 | 4.780 | 4.810 | 4.682 | 19,707,066 |
| 2022-03-07 | 4.980 | 5.500 | 4.940 | 5.240 | 5.101 | 24,913,008 |
| 2022-03-04 | 5.050 | 5.080 | 4.970 | 5.010 | 4.877 | 7,625,680 |
| 2022-03-03 | 5.070 | 5.140 | 5.030 | 5.060 | 4.926 | 9,077,451 |
| 2022-03-02 | 5.000 | 5.130 | 4.970 | 5.060 | 4.926 | 11,360,917 |
| 2022-03-01 | 4.900 | 5.030 | 4.900 | 4.950 | 4.819 | 7,940,314 |
| 2022-02-28 | 4.970 | 4.970 | 4.820 | 4.890 | 4.760 | 7,515,653 |
| 2022-02-25 | 4.850 | 5.000 | 4.850 | 4.940 | 4.809 | 11,376,169 |
| 2022-02-24 | 5.030 | 5.110 | 4.740 | 4.800 | 4.673 | 17,036,196 |
| 2022-02-23 | 5.050 | 5.100 | 5.010 | 5.070 | 4.936 | 9,940,579 |
| 2022-02-22 | 5.100 | 5.210 | 5.050 | 5.070 | 4.936 | 13,956,901 |
| 2022-02-21 | 5.120 | 5.190 | 5.080 | 5.160 | 5.023 | 15,568,202 |
| 2022-02-18 | 5.000 | 5.350 | 4.970 | 5.180 | 5.043 | 22,029,186 |
| 2022-02-17 | 5.050 | 5.180 | 4.990 | 5.090 | 4.955 | 16,226,606 |
| 2022-02-16 | 5.210 | 5.210 | 5.080 | 5.090 | 4.955 | 20,691,442 |
| 2022-02-15 | 5.190 | 5.460 | 5.120 | 5.260 | 5.120 | 30,054,337 |
| 2022-02-14 | 5.260 | 5.740 | 4.970 | 5.460 | 5.315 | 53,007,936 |
| 2022-02-11 | 4.870 | 5.320 | 4.870 | 5.320 | 5.179 | 29,214,250 |
| 2022-02-10 | 4.870 | 4.880 | 4.790 | 4.840 | 4.712 | 5,074,141 |
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.