Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.460 | 4.570 | 4.430 | 4.510 | 4.510 | 17,629,073 |
| 2024-10-29 | 4.640 | 4.660 | 4.450 | 4.450 | 4.450 | 18,301,800 |
| 2024-10-28 | 4.410 | 4.640 | 4.410 | 4.630 | 4.630 | 25,387,950 |
| 2024-10-25 | 4.390 | 4.540 | 4.380 | 4.460 | 4.460 | 21,128,667 |
| 2024-10-24 | 4.310 | 4.410 | 4.290 | 4.380 | 4.380 | 15,898,294 |
| 2024-10-23 | 4.300 | 4.380 | 4.290 | 4.350 | 4.350 | 18,236,700 |
| 2024-10-22 | 4.300 | 4.360 | 4.260 | 4.330 | 4.330 | 17,436,201 |
| 2024-10-21 | 4.340 | 4.370 | 4.260 | 4.340 | 4.340 | 19,865,101 |
| 2024-10-18 | 4.270 | 4.380 | 4.140 | 4.340 | 4.340 | 24,026,712 |
| 2024-10-17 | 4.640 | 4.650 | 4.300 | 4.320 | 4.320 | 37,504,601 |
| 2024-10-16 | 4.350 | 4.630 | 4.340 | 4.610 | 4.610 | 43,269,201 |
| 2024-10-15 | 4.380 | 4.450 | 4.300 | 4.300 | 4.300 | 28,665,904 |
| 2024-10-14 | 4.520 | 4.600 | 4.380 | 4.480 | 4.480 | 32,724,075 |
| 2024-10-11 | 4.350 | 4.470 | 4.230 | 4.270 | 4.270 | 21,866,803 |
| 2024-10-10 | 4.330 | 4.520 | 4.120 | 4.330 | 4.330 | 30,027,008 |
| 2024-10-09 | 4.620 | 4.690 | 4.420 | 4.420 | 4.420 | 34,427,170 |
| 2024-10-08 | 5.480 | 5.520 | 4.600 | 4.910 | 4.910 | 82,915,558 |
| 2024-09-30 | 5.090 | 5.170 | 4.750 | 5.060 | 5.060 | 73,877,875 |
| 2024-09-27 | 4.630 | 4.980 | 4.420 | 4.760 | 4.760 | 50,800,200 |
| 2024-09-26 | 4.310 | 4.590 | 4.260 | 4.560 | 4.560 | 60,011,606 |
| 2024-09-25 | 3.960 | 4.360 | 3.900 | 4.270 | 4.270 | 61,158,314 |
| 2024-09-24 | 4.140 | 4.200 | 3.850 | 4.010 | 4.010 | 39,845,140 |
| 2024-09-23 | 3.910 | 4.160 | 3.860 | 4.010 | 4.010 | 37,902,645 |
| 2024-09-20 | 3.920 | 4.200 | 3.830 | 4.050 | 4.050 | 45,341,851 |
| 2024-09-19 | 3.840 | 4.000 | 3.760 | 3.870 | 3.870 | 40,047,344 |
| 2024-09-18 | 3.630 | 4.000 | 3.600 | 3.850 | 3.850 | 38,152,932 |
| 2024-09-13 | 3.600 | 3.850 | 3.600 | 3.710 | 3.710 | 27,110,442 |
| 2024-09-12 | 3.610 | 3.670 | 3.590 | 3.610 | 3.610 | 16,777,658 |
| 2024-09-11 | 3.660 | 3.680 | 3.570 | 3.610 | 3.610 | 18,369,448 |
| 2024-09-10 | 3.760 | 3.810 | 3.580 | 3.690 | 3.690 | 32,475,546 |
| 2024-09-09 | 3.540 | 3.840 | 3.430 | 3.840 | 3.840 | 37,026,724 |
| 2024-09-06 | 3.550 | 3.560 | 3.470 | 3.490 | 3.490 | 8,953,300 |
| 2024-09-05 | 3.490 | 3.630 | 3.460 | 3.550 | 3.550 | 12,021,500 |
| 2024-09-04 | 3.470 | 3.550 | 3.430 | 3.440 | 3.440 | 6,113,400 |
| 2024-09-03 | 3.430 | 3.510 | 3.400 | 3.490 | 3.490 | 5,666,000 |
| 2024-09-02 | 3.470 | 3.550 | 3.430 | 3.440 | 3.440 | 7,929,000 |
| 2024-08-30 | 3.350 | 3.570 | 3.340 | 3.480 | 3.480 | 13,051,600 |
| 2024-08-29 | 3.370 | 3.390 | 3.320 | 3.340 | 3.340 | 5,340,900 |
| 2024-08-28 | 3.340 | 3.400 | 3.280 | 3.370 | 3.370 | 5,718,500 |
| 2024-08-27 | 3.440 | 3.440 | 3.330 | 3.350 | 3.350 | 5,896,300 |
| 2024-08-26 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 5,916,900 |
| 2024-08-23 | 3.450 | 3.450 | 3.350 | 3.400 | 3.400 | 6,454,700 |
| 2024-08-22 | 3.560 | 3.610 | 3.460 | 3.460 | 3.460 | 8,129,003 |
| 2024-08-21 | 3.510 | 3.580 | 3.490 | 3.530 | 3.530 | 6,097,000 |
| 2024-08-20 | 3.590 | 3.610 | 3.510 | 3.530 | 3.530 | 6,137,100 |
| 2024-08-19 | 3.670 | 3.680 | 3.550 | 3.590 | 3.590 | 7,293,106 |
| 2024-08-16 | 3.690 | 3.750 | 3.640 | 3.660 | 3.660 | 8,900,400 |
| 2024-08-15 | 3.630 | 3.730 | 3.550 | 3.720 | 3.720 | 10,605,806 |
| 2024-08-14 | 3.650 | 3.680 | 3.600 | 3.610 | 3.610 | 4,760,100 |
| 2024-08-13 | 3.640 | 3.690 | 3.580 | 3.650 | 3.650 | 7,729,401 |
| 2024-08-12 | 3.870 | 3.880 | 3.650 | 3.660 | 3.660 | 16,374,900 |
| 2024-08-09 | 3.770 | 3.950 | 3.740 | 3.820 | 3.820 | 19,370,002 |
| 2024-08-08 | 3.750 | 3.850 | 3.720 | 3.780 | 3.780 | 10,178,700 |
| 2024-08-07 | 3.750 | 3.780 | 3.700 | 3.730 | 3.730 | 5,844,700 |
| 2024-08-06 | 3.730 | 3.770 | 3.690 | 3.770 | 3.770 | 7,576,600 |
| 2024-08-05 | 3.730 | 3.830 | 3.690 | 3.690 | 3.690 | 9,248,201 |
| 2024-08-02 | 3.770 | 3.850 | 3.740 | 3.750 | 3.750 | 9,875,420 |
| 2024-08-01 | 3.810 | 3.850 | 3.750 | 3.760 | 3.760 | 8,348,721 |
| 2024-07-31 | 3.660 | 3.810 | 3.660 | 3.790 | 3.790 | 13,398,600 |
| 2024-07-30 | 3.570 | 3.730 | 3.570 | 3.710 | 3.710 | 13,042,893 |
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.