Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.780	8.460	7.680	7.960	7.960	28,768,300
2026-07-22	7.660	8.030	7.580	7.690	7.690	17,183,500
2026-07-21	7.700	7.860	6.800	7.800	7.800	29,511,900
2026-07-20	8.370	8.530	7.530	7.550	7.550	23,193,800
2026-07-17	9.170	9.240	8.280	8.370	8.370	20,806,400
2026-07-16	9.490	9.580	9.120	9.200	9.200	11,764,100
2026-07-15	9.580	9.800	9.330	9.520	9.520	14,655,700
2026-07-14	9.500	9.580	9.000	9.580	9.580	19,903,100
2026-07-13	10.570	10.570	9.320	9.350	9.350	19,151,340
2026-07-10	10.550	10.650	10.300	10.350	10.350	14,094,800
2026-07-09	10.400	10.530	10.030	10.500	10.500	12,544,100
2026-07-08	10.690	10.750	10.240	10.340	10.340	11,423,143
2026-07-07	11.250	11.330	10.460	10.580	10.580	13,716,852
2026-07-06	11.500	11.750	11.110	11.200	11.200	12,127,400
2026-07-03	11.500	11.950	11.400	11.580	11.580	14,895,243
2026-07-02	11.410	11.900	11.200	11.490	11.490	19,953,100
2026-07-01	11.500	11.730	11.270	11.470	11.470	14,768,620
2026-06-30	10.850	11.970	10.750	11.500	11.500	22,009,950
2026-06-29	11.660	11.660	10.800	10.930	10.930	21,309,300
2026-06-26	12.120	12.120	11.300	11.310	11.310	21,520,859
2026-06-25	12.960	12.980	12.050	12.170	12.170	21,028,302
2026-06-24	12.800	13.090	12.410	12.960	12.960	19,708,101
2026-06-23	12.730	13.280	12.500	12.840	12.840	21,701,040
2026-06-22	13.400	14.120	12.500	12.780	12.780	37,578,018
2026-06-18	12.780	13.960	12.500	13.630	13.630	40,378,331
2026-06-17	12.610	12.970	12.540	12.690	12.690	16,437,862
2026-06-16	12.620	12.890	12.270	12.740	12.740	17,644,200
2026-06-15	12.000	12.720	12.000	12.570	12.570	21,184,042
2026-06-12	12.800	13.450	12.360	12.380	12.380	22,728,672
2026-06-11	13.110	13.400	12.400	12.630	12.630	34,061,976
2026-06-10	14.230	14.300	13.300	13.350	13.350	31,311,700
2026-06-09	14.990	15.080	14.160	14.300	14.300	21,677,450
2026-06-08	15.100	15.360	14.340	14.640	14.640	21,426,472
2026-06-05	15.230	15.840	14.680	15.480	15.480	35,027,013
2026-06-04	15.630	16.160	14.920	15.060	15.060	33,648,662
2026-06-03	14.150	15.630	13.960	15.630	15.630	24,478,992
2026-06-02	14.430	14.590	13.880	14.210	14.210	20,561,604
2026-06-01	14.960	15.070	14.310	14.430	14.430	25,903,573
2026-05-29	16.300	16.350	14.930	15.200	15.200	29,240,450
2026-05-28	16.350	16.940	15.760	16.120	16.120	27,801,354
2026-05-27	16.700	17.080	16.010	16.340	16.340	35,424,386
2026-05-26	16.410	17.200	16.300	17.000	17.000	46,284,251
2026-05-25	16.760	17.360	15.760	16.560	16.560	51,774,200
2026-05-22	14.950	15.960	14.370	15.960	15.960	25,311,944
2026-05-21	15.930	16.000	14.500	14.510	14.510	41,324,800
2026-05-20	16.520	16.620	15.680	16.020	16.020	34,428,058
2026-05-19	16.710	17.910	16.500	16.620	16.620	49,886,870
2026-05-18	16.330	16.980	15.720	16.620	16.620	47,130,860
2026-05-15	17.730	17.800	16.520	16.820	16.820	41,081,473
2026-05-14	18.690	18.690	17.600	17.700	17.700	59,811,630
2026-05-13	20.800	21.830	18.780	19.260	19.260	78,830,335
2026-05-12	20.800	20.850	18.390	20.850	20.850	85,048,959
2026-05-11	18.950	18.950	18.300	18.950	18.950	48,273,235
2026-05-08	15.820	17.230	15.820	17.230	17.230	35,224,292
2026-05-07	15.270	15.900	14.710	15.660	15.660	36,845,441
2026-05-06	15.230	15.450	14.260	14.970	14.970	40,681,410
2026-04-30	14.000	15.080	14.000	14.500	14.500	42,895,836
2026-04-29	13.590	13.950	13.220	13.710	13.710	25,209,088
2026-04-28	13.680	13.950	13.310	13.440	13.440	20,411,064
2026-04-27	13.500	13.870	12.800	13.560	13.560	31,388,901

← NewerPage 2 of 3 · 121 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.