Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.390 | 7.440 | 7.180 | 7.350 | 7.350 | 6,610,900 |
| 2026-10-19 | 7.390 | 7.430 | 7.130 | 7.250 | 7.250 | 7,818,700 |
| 2026-10-16 | 7.390 | 7.550 | 7.340 | 7.380 | 7.380 | 7,481,357 |
| 2026-10-15 | 7.480 | 7.550 | 7.240 | 7.320 | 7.320 | 7,368,400 |
| 2026-10-14 | 7.780 | 7.930 | 7.590 | 7.630 | 7.630 | 6,817,100 |
| 2026-10-13 | 7.700 | 7.880 | 7.460 | 7.820 | 7.820 | 6,825,700 |
| 2026-10-12 | 7.950 | 7.990 | 7.690 | 7.730 | 7.730 | 7,817,300 |
| 2026-10-09 | 8.000 | 8.030 | 7.670 | 7.970 | 7.970 | 9,516,089 |
| 2026-10-08 | 7.880 | 8.110 | 7.880 | 8.030 | 8.030 | 10,268,000 |
| 2026-09-30 | 8.060 | 8.090 | 7.900 | 7.950 | 7.950 | 8,762,000 |
| 2026-09-29 | 8.040 | 8.100 | 7.910 | 7.990 | 7.990 | 7,262,700 |
| 2026-09-28 | 8.270 | 8.360 | 7.990 | 8.000 | 8.000 | 12,183,400 |
| 2026-09-24 | 8.090 | 8.420 | 8.040 | 8.260 | 8.260 | 13,565,100 |
| 2026-09-23 | 8.080 | 8.150 | 7.950 | 8.130 | 8.130 | 9,213,400 |
| 2026-09-22 | 8.010 | 8.140 | 7.910 | 8.070 | 8.070 | 9,550,454 |
| 2026-09-21 | 7.770 | 8.080 | 7.740 | 7.980 | 7.980 | 10,823,289 |
| 2026-09-18 | 7.780 | 7.950 | 7.690 | 7.810 | 7.810 | 12,939,492 |
| 2026-09-17 | 7.450 | 7.810 | 7.400 | 7.770 | 7.770 | 16,877,545 |
| 2026-09-16 | 7.490 | 7.580 | 7.350 | 7.500 | 7.500 | 13,807,943 |
| 2026-09-15 | 7.600 | 7.800 | 7.480 | 7.500 | 7.500 | 18,181,117 |
| 2026-09-14 | 7.800 | 8.000 | 7.560 | 7.660 | 7.660 | 30,644,939 |
| 2026-09-11 | 9.250 | 9.250 | 7.750 | 7.890 | 7.890 | 48,082,000 |
| 2026-09-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-07 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-03 | 8.630 | 8.790 | 8.460 | 8.600 | 8.600 | 10,560,080 |
| 2026-09-02 | 8.540 | 8.640 | 8.330 | 8.580 | 8.580 | 11,146,800 |
| 2026-09-01 | 8.330 | 8.620 | 8.270 | 8.570 | 8.570 | 16,523,832 |
| 2026-08-31 | 8.020 | 8.370 | 7.990 | 8.320 | 8.320 | 15,702,503 |
| 2026-08-28 | 8.030 | 8.130 | 7.940 | 8.090 | 8.090 | 8,292,908 |
| 2026-08-27 | 8.100 | 8.130 | 7.970 | 8.040 | 8.040 | 7,104,700 |
| 2026-08-26 | 8.030 | 8.190 | 7.910 | 8.100 | 8.100 | 10,615,203 |
| 2026-08-25 | 7.810 | 8.020 | 7.780 | 8.000 | 8.000 | 9,065,000 |
| 2026-08-24 | 7.830 | 7.920 | 7.740 | 7.850 | 7.850 | 7,706,254 |
| 2026-08-21 | 7.760 | 7.820 | 7.620 | 7.800 | 7.800 | 5,911,800 |
| 2026-08-20 | 7.780 | 7.910 | 7.730 | 7.780 | 7.780 | 7,149,300 |
| 2026-08-19 | 7.960 | 7.960 | 7.680 | 7.730 | 7.730 | 8,397,300 |
| 2026-08-18 | 7.950 | 8.060 | 7.830 | 8.020 | 8.020 | 9,865,945 |
| 2026-08-17 | 7.930 | 7.990 | 7.800 | 7.960 | 7.960 | 9,896,000 |
| 2026-08-14 | 7.980 | 8.070 | 7.880 | 7.930 | 7.930 | 9,089,800 |
| 2026-08-13 | 8.030 | 8.110 | 7.950 | 7.990 | 7.990 | 8,514,300 |
| 2026-08-12 | 7.930 | 8.020 | 7.900 | 7.980 | 7.980 | 9,552,539 |
| 2026-08-11 | 8.200 | 8.200 | 7.930 | 7.970 | 7.970 | 11,130,700 |
| 2026-08-10 | 7.960 | 8.200 | 7.850 | 8.170 | 8.170 | 13,708,500 |
| 2026-08-07 | 7.880 | 8.220 | 7.760 | 7.950 | 7.950 | 17,434,367 |
| 2026-08-06 | 7.860 | 8.090 | 7.730 | 7.880 | 7.880 | 25,812,484 |
| 2026-08-05 | 7.280 | 7.940 | 7.280 | 7.900 | 7.900 | 23,555,034 |
| 2026-08-04 | 7.350 | 7.370 | 7.220 | 7.320 | 7.320 | 13,117,938 |
| 2026-08-03 | 7.150 | 7.380 | 7.030 | 7.360 | 7.360 | 16,439,120 |
| 2026-07-31 | 7.310 | 7.480 | 7.300 | 7.340 | 7.140 | 15,481,000 |
| 2026-07-30 | 7.360 | 7.470 | 7.240 | 7.370 | 7.169 | 12,609,080 |
| 2026-07-29 | 7.250 | 7.450 | 7.250 | 7.360 | 7.160 | 12,487,211 |
| 2026-07-28 | 7.280 | 7.370 | 7.170 | 7.240 | 7.043 | 10,983,953 |
| 2026-07-27 | 7.070 | 7.370 | 6.980 | 7.290 | 7.091 | 17,847,221 |
| 2026-07-24 | 7.190 | 7.220 | 6.970 | 6.980 | 6.790 | 10,879,796 |
| 2026-07-23 | 6.880 | 7.250 | 6.880 | 7.210 | 7.014 | 16,467,600 |
| 2026-07-22 | 6.900 | 7.050 | 6.840 | 6.890 | 6.702 | 15,890,579 |
| 2026-07-21 | 7.040 | 7.040 | 6.540 | 6.900 | 6.712 | 22,859,758 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.2000 CNY |
| 2026-05-20 | 0.1700 CNY |
| 2025-10-13 | 0.1200 CNY |
| 2025-06-19 | 0.4000 CNY |
| 2025-01-07 | 0.1500 CNY |
| 2024-06-13 | 0.0500 CNY |
| 2023-10-09 | 0.1500 CNY |
| 2021-10-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.