Metro Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.480	4.580	4.360	4.480	4.480	25,704,930
2025-10-24	4.550	4.590	4.440	4.470	4.470	34,097,764
2025-10-23	4.710	4.790	4.540	4.560	4.560	67,448,989
2025-10-22	4.300	4.750	4.300	4.750	4.750	29,514,001
2025-10-21	4.210	4.330	4.170	4.320	4.320	20,585,460
2025-10-20	4.140	4.230	4.130	4.210	4.210	10,132,600
2025-10-17	4.130	4.210	4.110	4.150	4.150	10,578,600
2025-10-16	4.100	4.200	4.090	4.150	4.150	10,729,700
2025-10-15	4.190	4.210	4.070	4.110	4.110	9,221,430
2025-10-14	4.200	4.270	4.130	4.140	4.140	12,684,988
2025-10-13	4.030	4.280	3.960	4.200	4.200	19,326,500
2025-10-10	4.080	4.210	4.020	4.150	4.150	15,942,301
2025-10-09	4.080	4.090	3.950	4.080	4.080	13,183,200
2025-09-30	4.060	4.110	4.020	4.090	4.090	10,278,552
2025-09-29	4.000	4.080	3.900	4.060	4.060	13,385,903
2025-09-26	4.040	4.130	4.000	4.010	4.010	15,083,230
2025-09-25	4.150	4.190	4.040	4.050	4.050	11,761,300
2025-09-24	4.040	4.250	4.030	4.180	4.180	13,708,900
2025-09-23	4.200	4.200	3.960	4.080	4.080	17,133,100
2025-09-22	4.300	4.300	4.130	4.210	4.210	12,432,187
2025-09-19	4.260	4.340	4.140	4.280	4.280	15,628,791
2025-09-18	4.430	4.440	4.220	4.260	4.260	15,182,450
2025-09-17	4.370	4.440	4.260	4.410	4.410	18,340,450
2025-09-16	4.300	4.390	4.290	4.370	4.370	15,008,297
2025-09-15	4.290	4.340	4.150	4.330	4.330	19,521,626
2025-09-12	4.230	4.320	4.220	4.290	4.290	15,386,250
2025-09-11	4.210	4.240	4.140	4.220	4.220	13,200,700
2025-09-10	4.140	4.230	4.110	4.220	4.220	14,486,128
2025-09-09	4.110	4.180	4.050	4.130	4.130	13,536,900
2025-09-08	4.010	4.110	4.000	4.090	4.090	10,287,187
2025-09-05	4.030	4.030	3.920	4.010	4.010	10,069,300
2025-09-04	3.950	4.060	3.920	4.000	4.000	12,684,000
2025-09-03	4.040	4.070	3.910	3.930	3.930	10,839,200
2025-09-02	4.060	4.090	3.990	4.040	4.040	13,298,700
2025-09-01	4.050	4.080	4.000	4.060	4.060	14,306,808
2025-08-29	4.180	4.180	4.050	4.070	4.070	13,115,687
2025-08-28	4.110	4.170	4.030	4.150	4.150	13,583,100
2025-08-27	4.290	4.290	4.090	4.090	4.090	20,537,300
2025-08-26	4.260	4.330	4.200	4.310	4.310	12,597,600
2025-08-25	4.240	4.370	4.230	4.290	4.290	15,888,707
2025-08-22	4.240	4.280	4.190	4.260	4.260	10,885,551
2025-08-21	4.290	4.320	4.220	4.260	4.260	7,761,000
2025-08-20	4.200	4.300	4.160	4.290	4.290	12,189,900
2025-08-19	4.150	4.250	4.130	4.190	4.190	10,964,300
2025-08-18	4.200	4.210	4.110	4.150	4.150	13,498,710
2025-08-15	4.190	4.310	4.150	4.190	4.190	12,295,266
2025-08-14	4.250	4.320	4.170	4.170	4.170	13,973,322
2025-08-13	4.390	4.440	4.250	4.280	4.280	18,323,200
2025-08-12	4.300	4.680	4.290	4.360	4.360	25,947,043
2025-08-11	4.380	4.380	4.220	4.290	4.290	22,837,039
2025-08-08	4.140	4.180	4.080	4.180	4.180	8,118,110
2025-08-07	4.150	4.160	4.080	4.130	4.130	8,068,100
2025-08-06	4.170	4.180	4.090	4.130	4.130	8,511,910
2025-08-05	4.150	4.210	4.130	4.160	4.160	9,196,000
2025-08-04	4.080	4.130	4.020	4.120	4.120	8,021,350
2025-08-01	4.100	4.110	4.040	4.080	4.080	9,950,010
2025-07-31	4.180	4.210	4.040	4.060	4.060	14,362,100
2025-07-30	4.250	4.270	4.200	4.210	4.210	8,986,300
2025-07-29	4.280	4.310	4.210	4.230	4.230	9,499,000
2025-07-28	4.160	4.280	4.140	4.270	4.270	12,174,522

← NewerPage 5 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.