Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.300	14.350	13.230	13.710	13.710	45,277,889
2026-04-23	13.500	13.750	13.100	13.300	13.300	46,755,713
2026-04-22	12.140	13.150	11.650	13.150	13.150	34,560,891
2026-04-21	11.960	12.470	11.430	11.950	11.950	44,646,808
2026-04-20	12.510	12.510	11.210	12.050	12.050	76,459,982
2026-04-17	11.980	11.990	11.680	11.990	11.990	27,294,536
2026-04-16	10.400	10.900	10.200	10.900	10.900	24,284,628
2026-04-15	9.080	9.910	8.910	9.910	9.910	29,313,008
2026-04-14	9.110	9.300	8.940	9.010	9.010	24,097,366
2026-04-13	8.910	9.290	8.860	8.940	8.940	19,972,658
2026-04-10	9.070	9.180	8.910	9.000	9.000	18,117,000
2026-04-09	8.840	9.140	8.680	9.070	9.070	19,631,716
2026-04-08	8.750	8.940	8.600	8.920	8.920	19,802,201
2026-04-07	8.970	9.230	8.490	8.650	8.650	26,347,250
2026-04-03	9.440	9.440	8.770	8.980	8.980	23,577,900
2026-04-02	9.690	9.690	9.260	9.400	9.400	18,228,600
2026-04-01	9.740	9.850	9.360	9.620	9.620	29,498,959
2026-03-31	10.270	10.360	9.680	9.760	9.760	26,034,400
2026-03-30	10.240	10.300	9.300	10.120	10.120	32,545,030
2026-03-27	10.290	10.530	10.020	10.330	10.330	36,805,332
2026-03-26	11.120	11.180	10.430	10.490	10.490	45,935,501
2026-03-25	11.100	11.350	10.710	11.010	11.010	56,621,627
2026-03-24	10.800	11.470	10.200	10.880	10.880	53,096,361
2026-03-23	10.500	11.280	10.400	10.540	10.540	68,887,516
2026-03-20	9.270	10.860	9.270	10.860	10.860	49,520,562
2026-03-19	10.200	10.440	9.580	9.870	9.870	67,396,850
2026-03-18	11.000	11.370	10.130	10.640	10.640	101,254,238
2026-03-17	10.600	10.600	10.280	10.600	10.600	45,680,034
2026-03-16	9.580	9.640	9.030	9.640	9.640	24,389,967
2026-03-13	7.910	8.760	7.800	8.760	8.760	43,377,629
2026-03-12	7.460	8.070	7.380	7.960	7.960	58,159,146
2026-03-11	7.390	7.750	6.900	7.460	7.460	58,677,100
2026-03-10	7.150	7.600	7.020	7.300	7.300	32,900,000
2026-03-09	6.890	7.350	6.890	7.160	7.160	34,586,500
2026-03-06	6.900	7.100	6.850	7.010	7.010	20,587,600
2026-03-05	7.070	7.150	6.790	6.900	6.900	24,859,274
2026-03-04	7.060	7.060	6.500	7.030	7.030	31,913,100
2026-03-03	6.860	7.550	6.860	7.000	7.000	51,364,366
2026-03-02	6.580	7.000	6.400	6.860	6.860	33,672,335
2026-02-27	7.100	7.130	6.600	6.730	6.730	37,628,970
2026-02-26	7.290	7.560	7.010	7.060	7.060	33,115,227
2026-02-25	7.050	7.510	7.050	7.470	7.470	38,749,664
2026-02-24	6.700	7.250	6.700	7.110	7.110	36,199,200
2026-02-13	6.920	6.980	6.550	6.710	6.710	40,300,300
2026-02-12	6.890	7.200	6.790	6.930	6.930	57,997,620
2026-02-11	6.400	7.350	6.400	7.210	7.210	95,120,369
2026-02-10	6.400	6.770	6.330	6.680	6.680	93,835,479
2026-02-09	6.170	6.660	6.010	6.660	6.660	109,954,222
2026-02-06	6.600	7.070	5.960	6.050	6.050	114,978,876
2026-02-05	6.000	6.600	6.000	6.600	6.600	68,897,048
2026-02-04	6.000	6.000	5.400	6.000	6.000	88,342,674
2026-02-03	5.450	5.450	5.450	5.450	5.450	8,556,810
2026-02-02	4.860	5.140	4.840	4.950	4.950	29,608,987
2026-01-30	4.790	4.910	4.730	4.890	4.890	29,994,196
2026-01-29	4.560	4.980	4.560	4.810	4.810	45,498,048
2026-01-28	4.520	4.630	4.490	4.530	4.530	10,338,511
2026-01-27	4.520	4.560	4.420	4.500	4.500	8,933,872
2026-01-26	4.540	4.600	4.480	4.540	4.540	10,941,100
2026-01-23	4.520	4.550	4.480	4.540	4.540	8,831,642
2026-01-22	4.440	4.530	4.370	4.520	4.520	11,019,700

← NewerPage 3 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.