Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.850 | 3.870 | 3.650 | 3.700 | 3.700 | 15,793,224 |
| 2025-04-25 | 3.870 | 4.050 | 3.840 | 3.910 | 3.910 | 16,267,800 |
| 2025-04-24 | 3.850 | 3.940 | 3.810 | 3.860 | 3.860 | 8,171,900 |
| 2025-04-23 | 3.930 | 3.950 | 3.820 | 3.850 | 3.850 | 7,316,800 |
| 2025-04-22 | 3.890 | 3.940 | 3.880 | 3.930 | 3.930 | 7,699,700 |
| 2025-04-21 | 3.820 | 3.900 | 3.790 | 3.870 | 3.870 | 8,799,800 |
| 2025-04-18 | 3.820 | 3.890 | 3.770 | 3.870 | 3.870 | 9,161,008 |
| 2025-04-17 | 3.710 | 3.870 | 3.690 | 3.820 | 3.820 | 12,063,600 |
| 2025-04-16 | 3.760 | 3.780 | 3.650 | 3.720 | 3.720 | 6,418,729 |
| 2025-04-15 | 3.760 | 3.770 | 3.710 | 3.750 | 3.750 | 5,670,300 |
| 2025-04-14 | 3.740 | 3.800 | 3.730 | 3.750 | 3.750 | 5,768,700 |
| 2025-04-11 | 3.770 | 3.790 | 3.710 | 3.740 | 3.740 | 7,497,600 |
| 2025-04-10 | 3.690 | 3.820 | 3.640 | 3.800 | 3.800 | 13,085,171 |
| 2025-04-09 | 3.500 | 3.700 | 3.370 | 3.680 | 3.680 | 14,481,100 |
| 2025-04-08 | 3.380 | 3.510 | 3.370 | 3.500 | 3.500 | 12,859,899 |
| 2025-04-07 | 3.680 | 3.680 | 3.430 | 3.430 | 3.430 | 16,405,500 |
| 2025-04-03 | 3.720 | 3.830 | 3.700 | 3.810 | 3.810 | 8,667,800 |
| 2025-04-02 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 7,048,028 |
| 2025-04-01 | 3.690 | 3.810 | 3.680 | 3.780 | 3.780 | 11,713,071 |
| 2025-03-31 | 3.770 | 3.770 | 3.670 | 3.690 | 3.690 | 7,231,300 |
| 2025-03-28 | 3.810 | 3.810 | 3.750 | 3.780 | 3.780 | 5,744,700 |
| 2025-03-27 | 3.850 | 3.860 | 3.750 | 3.820 | 3.820 | 7,687,900 |
| 2025-03-26 | 3.770 | 3.890 | 3.760 | 3.870 | 3.870 | 10,279,800 |
| 2025-03-25 | 3.770 | 3.790 | 3.720 | 3.780 | 3.780 | 7,148,881 |
| 2025-03-24 | 3.940 | 3.950 | 3.730 | 3.780 | 3.780 | 16,224,000 |
| 2025-03-21 | 3.950 | 3.980 | 3.920 | 3.960 | 3.960 | 9,057,450 |
| 2025-03-20 | 3.950 | 4.000 | 3.940 | 3.960 | 3.960 | 6,078,400 |
| 2025-03-19 | 3.960 | 4.000 | 3.930 | 3.950 | 3.950 | 6,016,101 |
| 2025-03-18 | 3.990 | 4.000 | 3.930 | 3.960 | 3.960 | 6,343,950 |
| 2025-03-17 | 3.930 | 4.000 | 3.920 | 3.980 | 3.980 | 8,475,647 |
| 2025-03-14 | 3.830 | 3.940 | 3.820 | 3.930 | 3.930 | 11,637,700 |
| 2025-03-13 | 3.860 | 3.860 | 3.790 | 3.830 | 3.830 | 7,573,500 |
| 2025-03-12 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 5,409,000 |
| 2025-03-11 | 3.840 | 3.870 | 3.800 | 3.870 | 3.870 | 7,702,986 |
| 2025-03-10 | 3.840 | 3.900 | 3.820 | 3.840 | 3.840 | 6,572,315 |
| 2025-03-07 | 3.930 | 3.950 | 3.830 | 3.840 | 3.840 | 12,660,601 |
| 2025-03-06 | 3.870 | 4.010 | 3.820 | 3.960 | 3.960 | 16,534,300 |
| 2025-03-05 | 3.950 | 3.960 | 3.820 | 3.880 | 3.880 | 11,734,100 |
| 2025-03-04 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 8,141,900 |
| 2025-03-03 | 3.890 | 4.040 | 3.890 | 3.940 | 3.940 | 12,174,800 |
| 2025-02-28 | 3.960 | 4.000 | 3.880 | 3.890 | 3.890 | 11,228,250 |
| 2025-02-27 | 3.970 | 4.040 | 3.940 | 3.970 | 3.970 | 9,390,400 |
| 2025-02-26 | 3.930 | 4.010 | 3.930 | 3.990 | 3.990 | 9,753,800 |
| 2025-02-25 | 3.950 | 4.020 | 3.880 | 3.930 | 3.930 | 10,620,100 |
| 2025-02-24 | 3.870 | 4.030 | 3.870 | 3.970 | 3.970 | 11,474,523 |
| 2025-02-21 | 3.940 | 3.950 | 3.850 | 3.900 | 3.900 | 8,261,200 |
| 2025-02-20 | 3.930 | 3.970 | 3.880 | 3.950 | 3.950 | 6,962,871 |
| 2025-02-19 | 3.870 | 3.930 | 3.830 | 3.930 | 3.930 | 7,944,600 |
| 2025-02-18 | 3.980 | 3.990 | 3.840 | 3.850 | 3.850 | 8,648,383 |
| 2025-02-17 | 3.920 | 4.020 | 3.900 | 3.980 | 3.980 | 12,741,200 |
| 2025-02-14 | 3.970 | 4.000 | 3.890 | 3.900 | 3.900 | 8,930,000 |
| 2025-02-13 | 3.970 | 4.030 | 3.930 | 3.980 | 3.980 | 12,822,000 |
| 2025-02-12 | 3.910 | 3.980 | 3.860 | 3.980 | 3.980 | 9,050,300 |
| 2025-02-11 | 3.960 | 3.980 | 3.850 | 3.880 | 3.880 | 9,340,200 |
| 2025-02-10 | 3.860 | 3.950 | 3.850 | 3.950 | 3.950 | 10,327,090 |
| 2025-02-07 | 3.820 | 3.890 | 3.800 | 3.860 | 3.860 | 9,872,271 |
| 2025-02-06 | 3.790 | 3.820 | 3.730 | 3.810 | 3.810 | 6,907,000 |
| 2025-02-05 | 3.750 | 3.820 | 3.720 | 3.810 | 3.810 | 5,327,400 |
| 2025-01-27 | 3.760 | 3.830 | 3.730 | 3.730 | 3.730 | 5,978,000 |
| 2025-01-24 | 3.770 | 3.770 | 3.680 | 3.750 | 3.750 | 6,390,002 |
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.