Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.600 | 6.720 | 6.500 | 6.640 | 5.742 | 5,434,949 |
| 2024-04-24 | 6.360 | 6.570 | 6.360 | 6.570 | 5.682 | 4,358,449 |
| 2024-04-23 | 6.220 | 6.380 | 6.220 | 6.340 | 5.483 | 5,041,657 |
| 2024-04-22 | 6.400 | 6.500 | 6.190 | 6.250 | 5.405 | 4,828,249 |
| 2024-04-19 | 6.410 | 6.570 | 6.390 | 6.490 | 5.613 | 4,148,300 |
| 2024-04-18 | 6.450 | 6.590 | 6.330 | 6.460 | 5.587 | 5,553,216 |
| 2024-04-17 | 6.010 | 6.480 | 6.010 | 6.460 | 5.587 | 9,187,400 |
| 2024-04-16 | 6.680 | 6.750 | 6.070 | 6.070 | 5.250 | 8,229,866 |
| 2024-04-15 | 7.120 | 7.180 | 6.610 | 6.740 | 5.829 | 8,078,226 |
| 2024-04-12 | 7.100 | 7.170 | 7.040 | 7.080 | 6.123 | 2,591,700 |
| 2024-04-11 | 7.110 | 7.260 | 7.000 | 7.110 | 6.149 | 3,516,600 |
| 2024-04-10 | 7.250 | 7.260 | 7.020 | 7.070 | 6.114 | 4,760,174 |
| 2024-04-09 | 7.130 | 7.260 | 7.120 | 7.260 | 6.279 | 3,832,000 |
| 2024-04-08 | 7.260 | 7.350 | 7.120 | 7.130 | 6.166 | 5,198,600 |
| 2024-04-03 | 7.280 | 7.280 | 7.150 | 7.270 | 6.287 | 3,824,250 |
| 2024-04-02 | 7.180 | 7.260 | 7.100 | 7.250 | 6.270 | 4,718,368 |
| 2024-04-01 | 6.950 | 7.150 | 6.880 | 7.110 | 6.149 | 5,000,585 |
| 2024-03-29 | 6.750 | 6.870 | 6.730 | 6.870 | 5.941 | 2,227,210 |
| 2024-03-28 | 6.630 | 6.840 | 6.630 | 6.740 | 5.829 | 4,815,750 |
| 2024-03-27 | 6.760 | 6.840 | 6.640 | 6.650 | 5.751 | 3,888,700 |
| 2024-03-26 | 6.710 | 6.780 | 6.630 | 6.750 | 5.838 | 4,107,699 |
| 2024-03-25 | 6.840 | 6.900 | 6.680 | 6.680 | 5.777 | 6,955,300 |
| 2024-03-22 | 6.930 | 7.050 | 6.830 | 6.900 | 5.967 | 6,753,000 |
| 2024-03-21 | 6.900 | 6.980 | 6.790 | 6.930 | 5.993 | 4,974,599 |
| 2024-03-20 | 6.710 | 6.950 | 6.710 | 6.890 | 5.959 | 6,132,557 |
| 2024-03-19 | 6.620 | 6.770 | 6.600 | 6.720 | 5.812 | 5,772,838 |
| 2024-03-18 | 6.530 | 6.620 | 6.450 | 6.600 | 5.708 | 5,569,600 |
| 2024-03-15 | 6.380 | 6.540 | 6.340 | 6.530 | 5.647 | 4,202,802 |
| 2024-03-14 | 6.450 | 6.480 | 6.310 | 6.410 | 5.544 | 3,370,953 |
| 2024-03-13 | 6.470 | 6.500 | 6.370 | 6.450 | 5.578 | 4,891,050 |
| 2024-03-12 | 6.400 | 6.480 | 6.310 | 6.430 | 5.561 | 4,839,610 |
| 2024-03-11 | 6.210 | 6.390 | 6.210 | 6.390 | 5.526 | 6,000,710 |
| 2024-03-08 | 6.050 | 6.240 | 6.040 | 6.210 | 5.371 | 5,734,250 |
| 2024-03-07 | 6.150 | 6.260 | 6.060 | 6.060 | 5.241 | 4,972,500 |
| 2024-03-06 | 5.950 | 6.180 | 5.920 | 6.100 | 5.275 | 4,858,200 |
| 2024-03-05 | 6.140 | 6.150 | 5.930 | 6.000 | 5.189 | 5,230,750 |
| 2024-03-04 | 6.080 | 6.170 | 5.920 | 6.150 | 5.319 | 7,349,483 |
| 2024-03-01 | 5.930 | 6.110 | 5.900 | 6.060 | 5.241 | 7,566,350 |
| 2024-02-29 | 5.680 | 5.930 | 5.660 | 5.900 | 5.103 | 9,889,900 |
| 2024-02-28 | 6.380 | 6.550 | 5.730 | 5.730 | 4.955 | 12,525,899 |
| 2024-02-27 | 6.260 | 6.390 | 6.170 | 6.370 | 5.509 | 4,637,450 |
| 2024-02-26 | 6.080 | 6.420 | 6.050 | 6.260 | 5.414 | 7,047,990 |
| 2024-02-23 | 5.900 | 6.090 | 5.840 | 6.050 | 5.232 | 5,611,200 |
| 2024-02-22 | 5.660 | 5.900 | 5.640 | 5.890 | 5.094 | 6,150,900 |
| 2024-02-21 | 5.510 | 5.880 | 5.480 | 5.680 | 4.912 | 8,045,979 |
| 2024-02-20 | 5.450 | 5.550 | 5.290 | 5.520 | 4.774 | 7,495,700 |
| 2024-02-19 | 5.260 | 5.560 | 5.200 | 5.430 | 4.696 | 13,443,828 |
| 2024-02-08 | 4.750 | 5.160 | 4.560 | 5.160 | 4.463 | 14,605,909 |
| 2024-02-07 | 5.050 | 5.080 | 4.620 | 4.690 | 4.056 | 16,978,020 |
| 2024-02-06 | 4.940 | 5.220 | 4.690 | 4.970 | 4.298 | 16,138,239 |
| 2024-02-05 | 5.730 | 5.780 | 5.210 | 5.210 | 4.506 | 9,032,453 |
| 2024-02-02 | 6.160 | 6.260 | 5.540 | 5.790 | 5.007 | 7,202,156 |
| 2024-02-01 | 6.320 | 6.330 | 5.940 | 6.120 | 5.293 | 7,248,224 |
| 2024-01-31 | 6.660 | 6.700 | 6.300 | 6.320 | 5.466 | 6,140,600 |
| 2024-01-30 | 6.940 | 7.010 | 6.610 | 6.640 | 5.742 | 5,377,200 |
| 2024-01-29 | 7.350 | 7.350 | 6.960 | 7.000 | 6.054 | 5,233,700 |
| 2024-01-26 | 7.350 | 7.430 | 7.210 | 7.260 | 6.279 | 3,988,065 |
| 2024-01-25 | 6.970 | 7.200 | 6.940 | 7.200 | 6.227 | 5,532,400 |
| 2024-01-24 | 6.860 | 7.060 | 6.610 | 6.910 | 5.976 | 6,696,105 |
| 2024-01-23 | 6.940 | 7.040 | 6.660 | 6.840 | 5.915 | 9,217,800 |
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.