Metro Investment Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.550 | 7.680 | 7.000 | 7.660 | 7.660 | 16,877,859 |
| 2026-10-22 | 8.100 | 8.100 | 7.560 | 7.590 | 7.590 | 12,120,500 |
| 2026-10-21 | 8.010 | 8.230 | 8.000 | 8.120 | 8.120 | 11,328,000 |
| 2026-10-20 | 7.710 | 8.020 | 7.680 | 7.940 | 7.940 | 11,413,701 |
| 2026-10-19 | 7.860 | 7.900 | 7.400 | 7.720 | 7.720 | 14,625,200 |
| 2026-10-16 | 8.040 | 8.190 | 7.840 | 7.930 | 7.930 | 12,669,800 |
| 2026-10-15 | 8.100 | 8.170 | 7.900 | 7.940 | 7.940 | 11,753,300 |
| 2026-10-14 | 8.490 | 8.540 | 8.280 | 8.280 | 8.280 | 7,244,200 |
| 2026-10-13 | 8.340 | 8.650 | 8.070 | 8.500 | 8.500 | 13,518,300 |
| 2026-10-12 | 8.800 | 8.830 | 8.520 | 8.530 | 8.530 | 10,344,800 |
| 2026-10-09 | 8.770 | 8.860 | 8.340 | 8.840 | 8.840 | 16,496,400 |
| 2026-10-08 | 8.840 | 9.090 | 8.660 | 8.740 | 8.740 | 14,306,700 |
| 2026-09-30 | 9.380 | 9.380 | 8.680 | 8.950 | 8.950 | 21,244,100 |
| 2026-09-29 | 8.990 | 9.770 | 8.920 | 9.250 | 9.250 | 21,689,999 |
| 2026-09-28 | 9.310 | 9.340 | 8.820 | 8.920 | 8.920 | 15,225,100 |
| 2026-09-24 | 9.570 | 9.690 | 9.250 | 9.320 | 9.320 | 18,215,601 |
| 2026-09-23 | 9.880 | 10.050 | 9.610 | 9.620 | 9.620 | 23,000,636 |
| 2026-09-22 | 9.890 | 10.050 | 9.830 | 9.930 | 9.930 | 20,672,877 |
| 2026-09-21 | 9.640 | 10.010 | 9.580 | 9.990 | 9.990 | 23,012,537 |
| 2026-09-18 | 9.430 | 9.640 | 9.410 | 9.640 | 9.640 | 16,153,041 |
| 2026-09-17 | 9.380 | 9.680 | 9.300 | 9.400 | 9.400 | 12,314,101 |
| 2026-09-16 | 9.290 | 9.490 | 9.200 | 9.460 | 9.460 | 11,646,927 |
| 2026-09-15 | 9.440 | 9.470 | 9.240 | 9.280 | 9.280 | 10,602,716 |
| 2026-09-14 | 9.530 | 9.600 | 9.310 | 9.480 | 9.480 | 11,261,895 |
| 2026-09-11 | 9.700 | 9.800 | 9.190 | 9.550 | 9.550 | 19,526,400 |
| 2026-09-10 | 9.630 | 9.800 | 9.550 | 9.720 | 9.720 | 16,177,477 |
| 2026-09-09 | 9.990 | 10.380 | 9.660 | 9.730 | 9.730 | 26,406,266 |
| 2026-09-08 | 9.960 | 10.190 | 9.850 | 10.000 | 10.000 | 27,555,296 |
| 2026-09-07 | 9.650 | 10.190 | 9.550 | 9.960 | 9.960 | 35,191,923 |
| 2026-09-04 | 9.790 | 10.010 | 9.440 | 9.550 | 9.550 | 28,250,180 |
| 2026-09-03 | 9.880 | 9.950 | 9.590 | 9.790 | 9.790 | 31,496,231 |
| 2026-09-02 | 10.080 | 10.200 | 9.820 | 9.900 | 9.900 | 37,185,913 |
| 2026-09-01 | 10.380 | 10.780 | 10.350 | 10.420 | 10.420 | 54,655,887 |
| 2026-08-31 | 12.000 | 12.130 | 11.030 | 11.090 | 11.090 | 91,079,018 |
| 2026-08-28 | 11.040 | 11.340 | 10.780 | 11.030 | 11.030 | 64,295,601 |
| 2026-08-27 | 10.030 | 11.040 | 10.030 | 11.040 | 11.040 | 42,532,626 |
| 2026-08-26 | 10.000 | 10.220 | 9.850 | 10.040 | 10.040 | 30,387,500 |
| 2026-08-25 | 9.930 | 10.190 | 9.560 | 10.190 | 10.190 | 40,876,282 |
| 2026-08-24 | 10.000 | 10.490 | 9.640 | 9.850 | 9.850 | 37,707,045 |
| 2026-08-21 | 10.320 | 10.600 | 9.900 | 10.010 | 10.010 | 51,865,895 |
| 2026-08-20 | 9.870 | 10.650 | 9.810 | 10.650 | 10.650 | 77,012,347 |
| 2026-08-19 | 10.350 | 10.750 | 9.680 | 9.680 | 9.680 | 52,115,462 |
| 2026-08-18 | 11.350 | 12.100 | 10.700 | 10.760 | 10.760 | 73,643,492 |
| 2026-08-17 | 11.120 | 12.070 | 10.900 | 11.710 | 11.710 | 84,867,693 |
| 2026-08-14 | 14.220 | 14.220 | 11.640 | 11.640 | 11.640 | 94,723,160 |
| 2026-08-13 | 12.930 | 12.930 | 12.930 | 12.930 | 12.930 | 1,884,600 |
| 2026-08-12 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 2,332,600 |
| 2026-08-11 | 10.680 | 10.680 | 10.650 | 10.680 | 10.680 | 9,690,801 |
| 2026-08-10 | 9.700 | 9.710 | 9.550 | 9.710 | 9.710 | 6,661,601 |
| 2026-08-07 | 8.770 | 8.870 | 8.310 | 8.830 | 8.830 | 17,242,100 |
| 2026-08-06 | 8.500 | 8.860 | 8.500 | 8.840 | 8.840 | 17,249,750 |
| 2026-08-05 | 8.280 | 8.610 | 8.160 | 8.550 | 8.550 | 19,276,600 |
| 2026-08-04 | 8.030 | 8.500 | 7.880 | 8.260 | 8.260 | 24,438,800 |
| 2026-08-03 | 7.410 | 8.170 | 7.360 | 7.960 | 7.960 | 24,750,900 |
| 2026-07-31 | 7.470 | 7.770 | 7.420 | 7.550 | 7.550 | 26,991,011 |
| 2026-07-30 | 7.850 | 7.930 | 7.340 | 7.470 | 7.470 | 17,441,800 |
| 2026-07-29 | 7.920 | 8.080 | 7.520 | 7.850 | 7.850 | 26,258,600 |
| 2026-07-28 | 8.380 | 8.590 | 7.690 | 7.790 | 7.790 | 33,969,370 |
| 2026-07-27 | 7.450 | 8.270 | 7.440 | 8.270 | 8.270 | 17,778,600 |
| 2026-07-24 | 7.820 | 8.160 | 7.520 | 7.520 | 7.520 | 21,016,900 |
Page 1 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.