Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.900 | 4.940 | 4.830 | 4.860 | 4.731 | 6,551,203 |
| 2022-02-08 | 4.750 | 4.850 | 4.730 | 4.850 | 4.721 | 7,198,425 |
| 2022-02-07 | 4.720 | 4.770 | 4.640 | 4.730 | 4.605 | 5,227,734 |
| 2022-01-28 | 4.540 | 4.680 | 4.490 | 4.620 | 4.497 | 7,686,424 |
| 2022-01-27 | 4.770 | 4.770 | 4.520 | 4.530 | 4.410 | 5,986,200 |
| 2022-01-26 | 4.640 | 4.790 | 4.600 | 4.710 | 4.585 | 6,126,315 |
| 2022-01-25 | 4.870 | 4.880 | 4.620 | 4.640 | 4.517 | 9,084,500 |
| 2022-01-24 | 4.780 | 4.900 | 4.740 | 4.870 | 4.741 | 5,690,200 |
| 2022-01-21 | 4.910 | 4.920 | 4.790 | 4.850 | 4.721 | 9,044,176 |
| 2022-01-20 | 5.070 | 5.110 | 4.940 | 4.950 | 4.819 | 7,230,701 |
| 2022-01-19 | 5.050 | 5.110 | 5.040 | 5.060 | 4.926 | 5,930,601 |
| 2022-01-18 | 5.080 | 5.130 | 5.000 | 5.080 | 4.945 | 8,201,400 |
| 2022-01-17 | 5.060 | 5.110 | 5.040 | 5.080 | 4.945 | 7,676,520 |
| 2022-01-14 | 5.250 | 5.270 | 5.100 | 5.110 | 4.974 | 11,686,976 |
| 2022-01-13 | 5.270 | 5.410 | 5.270 | 5.310 | 5.169 | 8,084,275 |
| 2022-01-12 | 5.320 | 5.340 | 5.240 | 5.290 | 5.150 | 10,078,886 |
| 2022-01-11 | 5.340 | 5.410 | 5.310 | 5.320 | 5.179 | 9,315,801 |
| 2022-01-10 | 5.460 | 5.460 | 5.300 | 5.360 | 5.218 | 16,359,940 |
| 2022-01-07 | 5.320 | 5.780 | 5.300 | 5.490 | 5.344 | 28,785,257 |
| 2022-01-06 | 5.290 | 5.360 | 5.210 | 5.320 | 5.179 | 8,323,387 |
| 2022-01-05 | 5.400 | 5.450 | 5.290 | 5.310 | 5.169 | 12,189,300 |
| 2022-01-04 | 5.350 | 5.430 | 5.300 | 5.410 | 5.267 | 12,872,301 |
| 2021-12-31 | 5.320 | 5.390 | 5.290 | 5.340 | 5.198 | 11,232,100 |
| 2021-12-30 | 5.290 | 5.430 | 5.290 | 5.330 | 5.189 | 12,428,360 |
| 2021-12-29 | 5.360 | 5.370 | 5.290 | 5.290 | 5.150 | 11,359,500 |
| 2021-12-28 | 5.470 | 5.500 | 5.300 | 5.350 | 5.208 | 15,944,800 |
| 2021-12-27 | 5.480 | 5.640 | 5.400 | 5.480 | 5.335 | 19,932,026 |
| 2021-12-24 | 5.500 | 5.540 | 5.370 | 5.370 | 5.228 | 19,760,872 |
| 2021-12-23 | 5.680 | 5.690 | 5.510 | 5.520 | 5.374 | 29,245,484 |
| 2021-12-22 | 6.130 | 6.330 | 5.720 | 5.820 | 5.666 | 57,584,064 |
| 2021-12-21 | 5.590 | 6.120 | 5.500 | 6.120 | 5.958 | 62,702,610 |
| 2021-12-20 | 5.470 | 5.680 | 5.450 | 5.560 | 5.413 | 18,583,701 |
| 2021-12-17 | 5.520 | 5.520 | 5.440 | 5.450 | 5.305 | 8,319,401 |
| 2021-12-16 | 5.520 | 5.540 | 5.430 | 5.510 | 5.364 | 9,574,766 |
| 2021-12-15 | 5.600 | 5.640 | 5.490 | 5.490 | 5.344 | 13,184,600 |
| 2021-12-14 | 5.610 | 5.720 | 5.590 | 5.600 | 5.451 | 12,330,350 |
| 2021-12-13 | 5.730 | 5.760 | 5.590 | 5.650 | 5.500 | 16,452,704 |
| 2021-12-10 | 5.440 | 5.920 | 5.380 | 5.750 | 5.597 | 28,103,535 |
| 2021-12-09 | 5.410 | 5.540 | 5.390 | 5.460 | 5.315 | 15,751,705 |
| 2021-12-08 | 5.400 | 5.470 | 5.340 | 5.440 | 5.296 | 11,795,686 |
| 2021-12-07 | 5.460 | 5.570 | 5.380 | 5.410 | 5.267 | 12,100,057 |
| 2021-12-06 | 5.530 | 5.590 | 5.450 | 5.450 | 5.305 | 11,722,821 |
| 2021-12-03 | 5.610 | 5.630 | 5.450 | 5.510 | 5.364 | 17,006,050 |
| 2021-12-02 | 5.710 | 5.790 | 5.620 | 5.640 | 5.490 | 16,255,082 |
| 2021-12-01 | 5.680 | 5.790 | 5.630 | 5.710 | 5.559 | 12,014,101 |
| 2021-11-30 | 5.810 | 5.840 | 5.670 | 5.690 | 5.539 | 16,541,005 |
| 2021-11-29 | 5.610 | 5.900 | 5.500 | 5.850 | 5.695 | 18,616,644 |
| 2021-11-26 | 6.030 | 6.030 | 5.780 | 5.810 | 5.656 | 23,777,604 |
| 2021-11-25 | 6.080 | 6.200 | 6.020 | 6.040 | 5.880 | 20,198,029 |
| 2021-11-24 | 5.980 | 6.110 | 5.930 | 6.010 | 5.851 | 22,084,229 |
| 2021-11-23 | 6.180 | 6.180 | 5.990 | 6.020 | 5.860 | 22,512,088 |
| 2021-11-22 | 6.070 | 6.200 | 5.930 | 6.110 | 5.948 | 31,509,328 |
| 2021-11-19 | 6.020 | 6.120 | 5.970 | 6.060 | 5.899 | 24,972,261 |
| 2021-11-18 | 6.120 | 6.180 | 5.980 | 6.030 | 5.870 | 29,707,573 |
| 2021-11-17 | 6.130 | 6.240 | 5.960 | 6.190 | 6.026 | 36,899,323 |
| 2021-11-16 | 6.390 | 6.590 | 6.120 | 6.130 | 5.967 | 57,916,880 |
| 2021-11-15 | 7.600 | 7.720 | 6.800 | 6.800 | 6.620 | 55,743,950 |
| 2021-11-12 | 7.150 | 7.580 | 7.000 | 7.550 | 7.350 | 65,341,002 |
| 2021-11-11 | 7.460 | 8.230 | 7.080 | 7.260 | 7.067 | 84,868,156 |
| 2021-11-10 | 7.160 | 7.840 | 7.040 | 7.740 | 7.535 | 69,125,784 |
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.