Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.390 | 4.460 | 4.310 | 4.450 | 4.450 | 13,075,201 |
| 2026-01-20 | 4.320 | 4.470 | 4.290 | 4.430 | 4.430 | 15,832,632 |
| 2026-01-19 | 4.220 | 4.340 | 4.190 | 4.320 | 4.320 | 11,371,800 |
| 2026-01-16 | 4.420 | 4.430 | 4.270 | 4.270 | 4.270 | 11,160,700 |
| 2026-01-15 | 4.350 | 4.420 | 4.330 | 4.380 | 4.380 | 10,101,294 |
| 2026-01-14 | 4.380 | 4.440 | 4.320 | 4.350 | 4.350 | 14,133,359 |
| 2026-01-13 | 4.390 | 4.440 | 4.350 | 4.380 | 4.380 | 12,943,834 |
| 2026-01-12 | 4.380 | 4.420 | 4.340 | 4.390 | 4.390 | 12,197,534 |
| 2026-01-09 | 4.380 | 4.440 | 4.340 | 4.380 | 4.380 | 12,379,203 |
| 2026-01-08 | 4.270 | 4.450 | 4.260 | 4.400 | 4.400 | 18,524,900 |
| 2026-01-07 | 4.300 | 4.340 | 4.270 | 4.280 | 4.280 | 9,552,900 |
| 2026-01-06 | 4.270 | 4.360 | 4.250 | 4.320 | 4.320 | 11,353,741 |
| 2026-01-05 | 4.280 | 4.310 | 4.230 | 4.270 | 4.270 | 14,436,710 |
| 2025-12-31 | 4.240 | 4.300 | 4.180 | 4.270 | 4.270 | 11,315,615 |
| 2025-12-30 | 4.290 | 4.310 | 4.210 | 4.230 | 4.230 | 12,671,301 |
| 2025-12-29 | 4.290 | 4.360 | 4.260 | 4.290 | 4.290 | 15,961,600 |
| 2025-12-26 | 4.300 | 4.410 | 4.270 | 4.320 | 4.320 | 25,580,462 |
| 2025-12-25 | 4.560 | 4.670 | 4.320 | 4.350 | 4.350 | 36,880,501 |
| 2025-12-24 | 4.250 | 4.320 | 4.240 | 4.320 | 4.320 | 8,218,734 |
| 2025-12-23 | 4.380 | 4.380 | 4.240 | 4.260 | 4.260 | 11,791,869 |
| 2025-12-22 | 4.350 | 4.400 | 4.280 | 4.350 | 4.350 | 12,643,700 |
| 2025-12-19 | 4.200 | 4.380 | 4.190 | 4.350 | 4.350 | 19,921,183 |
| 2025-12-18 | 4.250 | 4.290 | 4.180 | 4.190 | 4.190 | 11,070,170 |
| 2025-12-17 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 12,602,589 |
| 2025-12-16 | 4.370 | 4.410 | 4.230 | 4.270 | 4.270 | 23,423,780 |
| 2025-12-15 | 4.370 | 4.450 | 4.350 | 4.380 | 4.380 | 24,418,101 |
| 2025-12-12 | 4.680 | 4.760 | 4.400 | 4.480 | 4.480 | 54,158,660 |
| 2025-12-11 | 4.550 | 5.040 | 4.430 | 4.890 | 4.890 | 52,671,641 |
| 2025-12-10 | 4.540 | 4.650 | 4.470 | 4.580 | 4.580 | 17,231,701 |
| 2025-12-09 | 4.550 | 4.690 | 4.490 | 4.560 | 4.560 | 21,161,734 |
| 2025-12-08 | 4.570 | 4.600 | 4.490 | 4.520 | 4.520 | 12,653,800 |
| 2025-12-05 | 4.530 | 4.580 | 4.450 | 4.570 | 4.570 | 10,876,505 |
| 2025-12-04 | 4.670 | 4.710 | 4.530 | 4.550 | 4.550 | 12,481,688 |
| 2025-12-03 | 4.730 | 4.770 | 4.610 | 4.700 | 4.700 | 15,353,818 |
| 2025-12-02 | 4.620 | 4.720 | 4.550 | 4.710 | 4.710 | 13,722,006 |
| 2025-12-01 | 4.710 | 4.780 | 4.630 | 4.670 | 4.670 | 13,025,700 |
| 2025-11-28 | 4.660 | 4.720 | 4.550 | 4.720 | 4.720 | 14,421,541 |
| 2025-11-27 | 4.630 | 4.710 | 4.550 | 4.670 | 4.670 | 13,357,800 |
| 2025-11-26 | 4.690 | 4.830 | 4.630 | 4.670 | 4.670 | 15,852,152 |
| 2025-11-25 | 4.650 | 4.740 | 4.570 | 4.700 | 4.700 | 14,721,468 |
| 2025-11-24 | 4.680 | 4.730 | 4.570 | 4.650 | 4.650 | 17,249,100 |
| 2025-11-21 | 4.890 | 4.990 | 4.610 | 4.610 | 4.610 | 25,915,497 |
| 2025-11-20 | 5.010 | 5.010 | 4.780 | 4.900 | 4.900 | 25,637,888 |
| 2025-11-19 | 5.200 | 5.210 | 4.910 | 4.950 | 4.950 | 31,848,500 |
| 2025-11-18 | 5.490 | 5.510 | 5.100 | 5.230 | 5.230 | 44,706,643 |
| 2025-11-17 | 5.130 | 5.690 | 5.070 | 5.480 | 5.480 | 62,161,238 |
| 2025-11-14 | 4.940 | 5.280 | 4.910 | 5.190 | 5.190 | 53,591,968 |
| 2025-11-13 | 4.930 | 4.980 | 4.810 | 4.980 | 4.980 | 24,523,450 |
| 2025-11-12 | 4.890 | 4.990 | 4.880 | 4.950 | 4.950 | 23,739,850 |
| 2025-11-11 | 4.870 | 4.960 | 4.850 | 4.910 | 4.910 | 29,904,760 |
| 2025-11-10 | 4.750 | 4.920 | 4.710 | 4.870 | 4.870 | 36,945,868 |
| 2025-11-07 | 4.950 | 5.010 | 4.770 | 4.780 | 4.780 | 41,772,165 |
| 2025-11-06 | 5.050 | 5.200 | 4.880 | 5.000 | 5.000 | 50,898,532 |
| 2025-11-05 | 4.820 | 5.220 | 4.760 | 5.070 | 5.070 | 64,940,384 |
| 2025-11-04 | 4.890 | 5.110 | 4.700 | 4.980 | 4.980 | 71,466,686 |
| 2025-11-03 | 5.160 | 5.300 | 5.160 | 5.160 | 5.160 | 49,936,400 |
| 2025-10-31 | 5.500 | 6.040 | 5.170 | 5.730 | 5.730 | 121,528,093 |
| 2025-10-30 | 5.480 | 5.490 | 5.340 | 5.490 | 5.490 | 31,546,359 |
| 2025-10-29 | 4.570 | 4.990 | 4.470 | 4.990 | 4.990 | 37,157,330 |
| 2025-10-28 | 4.490 | 4.680 | 4.430 | 4.540 | 4.540 | 26,500,000 |
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.