Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.750 | 3.850 | 3.730 | 3.740 | 3.740 | 9,489,619 |
| 2025-01-22 | 3.780 | 3.800 | 3.700 | 3.710 | 3.710 | 7,457,100 |
| 2025-01-21 | 3.900 | 3.970 | 3.810 | 3.810 | 3.810 | 11,482,400 |
| 2025-01-20 | 3.800 | 3.890 | 3.740 | 3.870 | 3.870 | 8,990,400 |
| 2025-01-17 | 3.780 | 3.980 | 3.770 | 3.860 | 3.860 | 12,157,500 |
| 2025-01-16 | 3.750 | 3.850 | 3.750 | 3.820 | 3.820 | 11,309,200 |
| 2025-01-15 | 3.740 | 3.790 | 3.660 | 3.750 | 3.750 | 8,784,800 |
| 2025-01-14 | 3.610 | 3.740 | 3.610 | 3.740 | 3.740 | 10,071,500 |
| 2025-01-13 | 3.540 | 3.640 | 3.480 | 3.610 | 3.610 | 8,511,200 |
| 2025-01-10 | 3.760 | 3.780 | 3.610 | 3.610 | 3.610 | 13,373,900 |
| 2025-01-09 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 9,083,800 |
| 2025-01-08 | 3.850 | 3.880 | 3.710 | 3.800 | 3.800 | 12,280,900 |
| 2025-01-07 | 3.840 | 3.860 | 3.720 | 3.860 | 3.860 | 13,547,701 |
| 2025-01-06 | 3.920 | 3.950 | 3.650 | 3.790 | 3.790 | 24,233,601 |
| 2025-01-03 | 4.120 | 4.310 | 3.910 | 3.960 | 3.960 | 43,611,000 |
| 2025-01-02 | 4.150 | 4.180 | 4.100 | 4.180 | 4.180 | 19,406,700 |
| 2024-12-31 | 3.850 | 3.900 | 3.790 | 3.800 | 3.800 | 8,944,600 |
| 2024-12-30 | 3.910 | 3.930 | 3.780 | 3.850 | 3.850 | 11,202,760 |
| 2024-12-27 | 3.890 | 3.980 | 3.860 | 3.940 | 3.940 | 11,724,350 |
| 2024-12-26 | 3.880 | 3.940 | 3.850 | 3.880 | 3.880 | 7,293,000 |
| 2024-12-25 | 3.930 | 3.960 | 3.790 | 3.870 | 3.870 | 12,558,000 |
| 2024-12-24 | 4.010 | 4.040 | 3.890 | 3.940 | 3.940 | 13,544,900 |
| 2024-12-23 | 4.350 | 4.350 | 4.000 | 4.010 | 4.010 | 24,307,300 |
| 2024-12-20 | 4.320 | 4.410 | 4.300 | 4.350 | 4.350 | 10,712,200 |
| 2024-12-19 | 4.360 | 4.420 | 4.290 | 4.340 | 4.340 | 12,874,300 |
| 2024-12-18 | 4.490 | 4.490 | 4.300 | 4.420 | 4.420 | 16,648,301 |
| 2024-12-17 | 4.730 | 4.780 | 4.430 | 4.490 | 4.490 | 27,510,700 |
| 2024-12-16 | 4.690 | 4.900 | 4.680 | 4.740 | 4.740 | 33,842,500 |
| 2024-12-13 | 4.790 | 4.790 | 4.620 | 4.650 | 4.650 | 19,169,072 |
| 2024-12-12 | 4.680 | 4.810 | 4.630 | 4.810 | 4.810 | 21,672,100 |
| 2024-12-11 | 4.540 | 4.700 | 4.520 | 4.690 | 4.690 | 21,482,501 |
| 2024-12-10 | 4.740 | 4.740 | 4.530 | 4.550 | 4.550 | 18,141,200 |
| 2024-12-09 | 4.700 | 4.720 | 4.490 | 4.520 | 4.520 | 18,284,572 |
| 2024-12-06 | 4.650 | 4.730 | 4.610 | 4.700 | 4.700 | 20,055,473 |
| 2024-12-05 | 4.590 | 4.710 | 4.540 | 4.650 | 4.650 | 14,697,616 |
| 2024-12-04 | 4.710 | 4.740 | 4.530 | 4.580 | 4.580 | 16,635,216 |
| 2024-12-03 | 4.660 | 4.750 | 4.610 | 4.720 | 4.720 | 19,720,200 |
| 2024-12-02 | 4.530 | 4.710 | 4.520 | 4.670 | 4.670 | 20,658,132 |
| 2024-11-29 | 4.600 | 4.650 | 4.470 | 4.550 | 4.550 | 21,054,521 |
| 2024-11-28 | 4.500 | 4.700 | 4.490 | 4.620 | 4.620 | 33,534,620 |
| 2024-11-27 | 4.350 | 4.800 | 4.180 | 4.510 | 4.510 | 36,965,258 |
| 2024-11-26 | 4.240 | 4.370 | 4.230 | 4.360 | 4.360 | 13,927,378 |
| 2024-11-25 | 4.210 | 4.260 | 4.140 | 4.260 | 4.260 | 10,958,550 |
| 2024-11-22 | 4.330 | 4.410 | 4.180 | 4.190 | 4.190 | 14,384,400 |
| 2024-11-21 | 4.340 | 4.380 | 4.280 | 4.340 | 4.340 | 9,463,901 |
| 2024-11-20 | 4.270 | 4.380 | 4.220 | 4.360 | 4.360 | 12,829,300 |
| 2024-11-19 | 4.250 | 4.270 | 4.140 | 4.270 | 4.270 | 13,961,708 |
| 2024-11-18 | 4.280 | 4.380 | 4.190 | 4.200 | 4.200 | 16,835,000 |
| 2024-11-15 | 4.370 | 4.410 | 4.220 | 4.220 | 4.220 | 17,796,600 |
| 2024-11-14 | 4.590 | 4.620 | 4.360 | 4.360 | 4.360 | 19,491,495 |
| 2024-11-13 | 4.590 | 4.630 | 4.440 | 4.520 | 4.520 | 15,831,752 |
| 2024-11-12 | 4.670 | 4.740 | 4.540 | 4.590 | 4.590 | 21,232,852 |
| 2024-11-11 | 4.680 | 4.800 | 4.530 | 4.650 | 4.650 | 26,050,140 |
| 2024-11-08 | 4.850 | 4.890 | 4.580 | 4.600 | 4.600 | 31,110,111 |
| 2024-11-07 | 4.560 | 4.880 | 4.500 | 4.800 | 4.800 | 32,361,200 |
| 2024-11-06 | 4.550 | 4.640 | 4.380 | 4.580 | 4.580 | 27,576,193 |
| 2024-11-05 | 4.370 | 4.530 | 4.350 | 4.510 | 4.510 | 21,147,527 |
| 2024-11-04 | 4.400 | 4.420 | 4.240 | 4.360 | 4.360 | 15,704,530 |
| 2024-11-01 | 4.500 | 4.580 | 4.340 | 4.380 | 4.380 | 23,376,702 |
| 2024-10-31 | 4.390 | 4.630 | 4.330 | 4.520 | 4.520 | 27,221,603 |
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.