Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.280 | 5.280 | 5.140 | 5.170 | 4.510 | 3,222,864 |
| 2024-07-23 | 5.330 | 5.390 | 5.230 | 5.230 | 4.562 | 3,249,700 |
| 2024-07-22 | 5.350 | 5.390 | 5.290 | 5.330 | 4.649 | 2,097,300 |
| 2024-07-19 | 5.330 | 5.380 | 5.270 | 5.340 | 4.658 | 2,115,400 |
| 2024-07-18 | 5.350 | 5.400 | 5.210 | 5.360 | 4.675 | 3,359,021 |
| 2024-07-17 | 5.400 | 5.460 | 5.360 | 5.370 | 4.684 | 2,991,471 |
| 2024-07-16 | 5.530 | 5.540 | 5.380 | 5.420 | 4.728 | 3,994,402 |
| 2024-07-15 | 5.710 | 5.720 | 5.510 | 5.570 | 4.859 | 2,675,963 |
| 2024-07-12 | 5.680 | 5.740 | 5.610 | 5.690 | 4.963 | 2,676,600 |
| 2024-07-11 | 5.540 | 5.680 | 5.510 | 5.660 | 4.937 | 3,562,050 |
| 2024-07-10 | 5.530 | 5.570 | 5.410 | 5.460 | 4.763 | 2,688,050 |
| 2024-07-09 | 5.450 | 5.560 | 5.330 | 5.530 | 4.824 | 3,759,958 |
| 2024-07-08 | 5.610 | 5.610 | 5.430 | 5.450 | 4.754 | 3,049,300 |
| 2024-07-05 | 5.500 | 5.640 | 5.470 | 5.620 | 4.902 | 2,658,318 |
| 2024-07-04 | 5.710 | 5.760 | 5.520 | 5.540 | 4.832 | 3,263,550 |
| 2024-07-03 | 5.750 | 5.840 | 5.710 | 5.730 | 4.998 | 3,403,039 |
| 2024-07-02 | 5.750 | 5.820 | 5.700 | 5.760 | 5.024 | 3,449,475 |
| 2024-07-01 | 5.660 | 5.780 | 5.560 | 5.760 | 5.024 | 4,736,000 |
| 2024-06-28 | 5.750 | 5.750 | 5.620 | 5.670 | 4.946 | 3,310,976 |
| 2024-06-27 | 5.690 | 5.820 | 5.630 | 5.630 | 4.911 | 4,699,008 |
| 2024-06-26 | 5.500 | 5.720 | 5.450 | 5.700 | 4.972 | 3,790,300 |
| 2024-06-25 | 5.470 | 5.580 | 5.440 | 5.530 | 4.824 | 4,515,200 |
| 2024-06-24 | 5.650 | 5.700 | 5.310 | 5.390 | 4.702 | 6,113,500 |
| 2024-06-21 | 5.650 | 5.720 | 5.550 | 5.670 | 4.946 | 3,239,800 |
| 2024-06-20 | 5.760 | 5.800 | 5.620 | 5.650 | 4.928 | 2,851,900 |
| 2024-06-19 | 5.730 | 5.820 | 5.700 | 5.760 | 5.024 | 3,813,100 |
| 2024-06-18 | 5.630 | 5.730 | 5.570 | 5.710 | 4.981 | 3,689,050 |
| 2024-06-17 | 5.660 | 5.710 | 5.570 | 5.590 | 4.876 | 3,733,500 |
| 2024-06-14 | 5.710 | 5.740 | 5.620 | 5.690 | 4.963 | 3,592,600 |
| 2024-06-13 | 5.800 | 5.850 | 5.670 | 5.710 | 4.981 | 3,689,700 |
| 2024-06-12 | 5.720 | 5.850 | 5.660 | 5.850 | 5.059 | 3,484,119 |
| 2024-06-11 | 5.730 | 5.830 | 5.620 | 5.730 | 4.955 | 4,270,300 |
| 2024-06-07 | 5.540 | 5.830 | 5.540 | 5.810 | 5.025 | 7,015,000 |
| 2024-06-06 | 5.810 | 5.890 | 5.410 | 5.500 | 4.757 | 7,583,733 |
| 2024-06-05 | 6.000 | 6.000 | 5.820 | 5.820 | 5.033 | 4,311,700 |
| 2024-06-04 | 6.120 | 6.180 | 5.930 | 6.010 | 5.198 | 4,859,000 |
| 2024-06-03 | 6.340 | 6.340 | 6.080 | 6.150 | 5.319 | 5,708,300 |
| 2024-05-31 | 6.300 | 6.330 | 6.250 | 6.280 | 5.431 | 3,874,800 |
| 2024-05-30 | 6.380 | 6.450 | 6.280 | 6.290 | 5.440 | 3,612,800 |
| 2024-05-29 | 6.350 | 6.470 | 6.340 | 6.380 | 5.518 | 4,484,200 |
| 2024-05-28 | 6.470 | 6.470 | 6.360 | 6.360 | 5.500 | 3,513,600 |
| 2024-05-27 | 6.470 | 6.490 | 6.300 | 6.460 | 5.587 | 6,059,900 |
| 2024-05-24 | 6.400 | 6.510 | 6.340 | 6.430 | 5.561 | 5,340,900 |
| 2024-05-23 | 6.560 | 6.590 | 6.390 | 6.400 | 5.535 | 8,817,100 |
| 2024-05-22 | 6.570 | 6.660 | 6.510 | 6.560 | 5.673 | 7,649,500 |
| 2024-05-21 | 6.750 | 6.770 | 6.530 | 6.630 | 5.734 | 10,485,200 |
| 2024-05-20 | 7.160 | 7.180 | 6.730 | 6.760 | 5.846 | 22,241,313 |
| 2024-05-17 | 6.910 | 7.260 | 6.910 | 7.260 | 6.279 | 17,452,500 |
| 2024-05-16 | 6.840 | 7.070 | 6.840 | 6.920 | 5.985 | 6,236,049 |
| 2024-05-15 | 6.750 | 7.100 | 6.670 | 6.850 | 5.924 | 8,140,000 |
| 2024-05-14 | 6.750 | 6.820 | 6.690 | 6.740 | 5.829 | 5,384,300 |
| 2024-05-13 | 6.970 | 7.000 | 6.700 | 6.720 | 5.812 | 8,194,100 |
| 2024-05-10 | 7.080 | 7.230 | 6.960 | 7.030 | 6.080 | 8,326,700 |
| 2024-05-09 | 7.090 | 7.150 | 7.030 | 7.080 | 6.123 | 3,265,200 |
| 2024-05-08 | 7.130 | 7.180 | 7.060 | 7.080 | 6.123 | 5,494,300 |
| 2024-05-07 | 7.070 | 7.160 | 6.990 | 7.110 | 6.149 | 7,515,800 |
| 2024-05-06 | 6.900 | 7.120 | 6.760 | 7.100 | 6.140 | 11,525,336 |
| 2024-04-30 | 6.800 | 6.850 | 6.700 | 6.740 | 5.829 | 7,620,800 |
| 2024-04-29 | 6.730 | 6.750 | 6.400 | 6.710 | 5.803 | 8,307,100 |
| 2024-04-26 | 6.610 | 6.790 | 6.520 | 6.790 | 5.872 | 4,538,361 |
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.