Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.210 | 4.220 | 4.130 | 4.170 | 4.170 | 8,902,672 |
| 2025-07-24 | 4.120 | 4.200 | 4.100 | 4.170 | 4.170 | 10,565,818 |
| 2025-07-23 | 4.170 | 4.190 | 4.100 | 4.110 | 4.110 | 9,796,414 |
| 2025-07-22 | 4.140 | 4.180 | 4.080 | 4.160 | 4.160 | 8,912,004 |
| 2025-07-21 | 4.050 | 4.180 | 4.040 | 4.130 | 4.130 | 10,086,254 |
| 2025-07-18 | 4.060 | 4.070 | 4.000 | 4.040 | 4.040 | 7,863,810 |
| 2025-07-17 | 4.060 | 4.070 | 4.010 | 4.030 | 4.030 | 7,926,200 |
| 2025-07-16 | 4.080 | 4.100 | 4.020 | 4.040 | 4.040 | 8,378,700 |
| 2025-07-15 | 4.090 | 4.130 | 3.960 | 4.060 | 4.060 | 14,144,099 |
| 2025-07-14 | 4.080 | 4.160 | 4.050 | 4.120 | 4.120 | 11,613,700 |
| 2025-07-11 | 4.220 | 4.290 | 4.120 | 4.170 | 4.170 | 16,491,615 |
| 2025-07-10 | 4.090 | 4.210 | 4.090 | 4.180 | 4.180 | 18,248,414 |
| 2025-07-09 | 4.080 | 4.110 | 4.050 | 4.090 | 4.090 | 10,847,000 |
| 2025-07-08 | 4.010 | 4.100 | 3.970 | 4.090 | 4.090 | 18,864,910 |
| 2025-07-07 | 3.850 | 4.190 | 3.850 | 4.030 | 4.030 | 26,811,251 |
| 2025-07-04 | 3.890 | 3.920 | 3.860 | 3.870 | 3.870 | 8,680,610 |
| 2025-07-03 | 3.860 | 3.940 | 3.860 | 3.900 | 3.900 | 10,045,412 |
| 2025-07-02 | 3.820 | 3.890 | 3.790 | 3.880 | 3.880 | 9,363,815 |
| 2025-07-01 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 7,247,406 |
| 2025-06-30 | 3.870 | 3.920 | 3.820 | 3.850 | 3.850 | 8,873,680 |
| 2025-06-27 | 3.820 | 3.870 | 3.790 | 3.810 | 3.810 | 7,586,134 |
| 2025-06-26 | 3.820 | 3.850 | 3.780 | 3.800 | 3.800 | 7,989,270 |
| 2025-06-25 | 3.780 | 3.820 | 3.750 | 3.820 | 3.820 | 6,793,903 |
| 2025-06-24 | 3.790 | 3.800 | 3.740 | 3.780 | 3.780 | 6,790,900 |
| 2025-06-23 | 3.690 | 3.780 | 3.660 | 3.750 | 3.750 | 7,249,251 |
| 2025-06-20 | 3.730 | 3.760 | 3.700 | 3.710 | 3.710 | 7,830,700 |
| 2025-06-19 | 3.810 | 3.810 | 3.710 | 3.720 | 3.720 | 11,224,553 |
| 2025-06-18 | 3.890 | 3.910 | 3.790 | 3.800 | 3.800 | 9,760,700 |
| 2025-06-17 | 3.880 | 3.900 | 3.830 | 3.890 | 3.890 | 6,122,303 |
| 2025-06-16 | 3.770 | 3.910 | 3.750 | 3.860 | 3.860 | 12,788,700 |
| 2025-06-13 | 3.840 | 3.860 | 3.740 | 3.770 | 3.770 | 13,717,900 |
| 2025-06-12 | 3.880 | 3.920 | 3.810 | 3.860 | 3.860 | 8,007,100 |
| 2025-06-11 | 3.860 | 3.930 | 3.860 | 3.900 | 3.900 | 8,178,170 |
| 2025-06-10 | 3.910 | 3.940 | 3.830 | 3.880 | 3.880 | 7,447,700 |
| 2025-06-09 | 3.860 | 3.930 | 3.840 | 3.910 | 3.910 | 9,142,500 |
| 2025-06-06 | 3.850 | 3.930 | 3.850 | 3.880 | 3.880 | 9,050,100 |
| 2025-06-05 | 3.950 | 3.960 | 3.870 | 3.900 | 3.900 | 7,500,100 |
| 2025-06-04 | 3.900 | 3.960 | 3.890 | 3.940 | 3.940 | 8,375,410 |
| 2025-06-03 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 8,558,600 |
| 2025-05-30 | 3.910 | 3.910 | 3.830 | 3.870 | 3.870 | 5,255,100 |
| 2025-05-29 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 7,997,600 |
| 2025-05-28 | 3.870 | 3.890 | 3.780 | 3.820 | 3.820 | 6,661,500 |
| 2025-05-27 | 3.820 | 3.900 | 3.790 | 3.880 | 3.880 | 8,960,900 |
| 2025-05-26 | 3.750 | 3.850 | 3.720 | 3.810 | 3.810 | 7,483,300 |
| 2025-05-23 | 3.830 | 3.830 | 3.730 | 3.730 | 3.730 | 9,466,300 |
| 2025-05-22 | 3.920 | 3.930 | 3.860 | 3.880 | 3.880 | 7,444,120 |
| 2025-05-21 | 3.890 | 3.940 | 3.860 | 3.900 | 3.900 | 5,515,113 |
| 2025-05-20 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 7,362,700 |
| 2025-05-19 | 3.770 | 3.960 | 3.770 | 3.930 | 3.930 | 21,017,600 |
| 2025-05-16 | 3.790 | 3.790 | 3.700 | 3.770 | 3.770 | 8,385,274 |
| 2025-05-15 | 3.780 | 3.820 | 3.740 | 3.760 | 3.760 | 5,953,401 |
| 2025-05-14 | 3.740 | 3.790 | 3.710 | 3.780 | 3.780 | 6,597,101 |
| 2025-05-13 | 3.790 | 3.800 | 3.730 | 3.750 | 3.750 | 6,527,100 |
| 2025-05-12 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 7,395,100 |
| 2025-05-09 | 3.850 | 3.860 | 3.750 | 3.760 | 3.760 | 7,270,403 |
| 2025-05-08 | 3.870 | 3.870 | 3.790 | 3.830 | 3.830 | 8,655,444 |
| 2025-05-07 | 3.830 | 4.020 | 3.810 | 3.830 | 3.830 | 14,882,448 |
| 2025-05-06 | 3.760 | 3.810 | 3.740 | 3.770 | 3.770 | 7,556,560 |
| 2025-04-30 | 3.700 | 3.820 | 3.700 | 3.730 | 3.730 | 9,925,001 |
| 2025-04-29 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 6,607,012 |
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.