Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.570 | 7.650 | 6.900 | 7.000 | 6.054 | 5,109,500 |
| 2024-01-19 | 7.610 | 7.730 | 7.520 | 7.560 | 6.538 | 3,856,000 |
| 2024-01-18 | 7.720 | 7.720 | 7.390 | 7.570 | 6.547 | 4,536,600 |
| 2024-01-17 | 7.900 | 7.970 | 7.720 | 7.730 | 6.685 | 3,033,867 |
| 2024-01-16 | 7.930 | 8.000 | 7.810 | 7.870 | 6.806 | 3,744,751 |
| 2024-01-15 | 7.960 | 7.960 | 7.960 | 7.960 | 6.884 | 0 |
| 2024-01-12 | 7.900 | 8.140 | 7.900 | 7.960 | 6.884 | 3,801,200 |
| 2024-01-11 | 7.950 | 7.990 | 7.820 | 7.950 | 6.875 | 3,712,755 |
| 2024-01-10 | 7.970 | 8.010 | 7.860 | 7.930 | 6.858 | 3,393,100 |
| 2024-01-09 | 7.950 | 8.060 | 7.890 | 7.980 | 6.901 | 3,548,300 |
| 2024-01-08 | 8.110 | 8.120 | 7.930 | 7.960 | 6.884 | 4,236,000 |
| 2024-01-05 | 8.250 | 8.270 | 8.050 | 8.090 | 6.996 | 4,055,966 |
| 2024-01-04 | 8.130 | 8.230 | 8.090 | 8.220 | 7.109 | 4,452,800 |
| 2024-01-03 | 8.120 | 8.190 | 8.050 | 8.160 | 7.057 | 3,852,100 |
| 2024-01-02 | 7.910 | 8.170 | 7.910 | 8.100 | 7.005 | 4,743,700 |
| 2023-12-29 | 7.810 | 8.000 | 7.740 | 7.950 | 6.875 | 5,318,512 |
| 2023-12-28 | 7.740 | 7.800 | 7.600 | 7.750 | 6.702 | 4,990,000 |
| 2023-12-27 | 7.750 | 7.850 | 7.620 | 7.730 | 6.685 | 6,261,212 |
| 2023-12-26 | 7.840 | 7.890 | 7.740 | 7.760 | 6.711 | 3,720,400 |
| 2023-12-25 | 7.830 | 7.880 | 7.700 | 7.800 | 6.746 | 3,952,700 |
| 2023-12-22 | 7.970 | 8.010 | 7.820 | 7.860 | 6.798 | 4,290,900 |
| 2023-12-21 | 7.920 | 8.000 | 7.760 | 7.970 | 6.893 | 5,419,100 |
| 2023-12-20 | 8.020 | 8.070 | 7.920 | 7.930 | 6.858 | 2,409,800 |
| 2023-12-19 | 7.910 | 7.990 | 7.840 | 7.960 | 6.884 | 2,812,200 |
| 2023-12-18 | 7.980 | 8.010 | 7.910 | 7.930 | 6.858 | 5,230,907 |
| 2023-12-15 | 8.010 | 8.030 | 7.920 | 7.970 | 6.893 | 2,335,366 |
| 2023-12-14 | 7.990 | 8.070 | 7.970 | 7.980 | 6.901 | 2,519,548 |
| 2023-12-13 | 7.900 | 8.050 | 7.900 | 7.960 | 6.884 | 3,466,700 |
| 2023-12-12 | 7.990 | 8.110 | 7.860 | 7.980 | 6.901 | 3,689,100 |
| 2023-12-11 | 7.930 | 8.070 | 7.910 | 7.990 | 6.910 | 5,423,900 |
| 2023-12-08 | 8.140 | 8.170 | 7.960 | 7.980 | 6.901 | 4,526,200 |
| 2023-12-07 | 8.280 | 8.280 | 8.100 | 8.150 | 7.048 | 3,795,400 |
| 2023-12-06 | 8.150 | 8.340 | 8.120 | 8.250 | 7.135 | 3,128,000 |
| 2023-12-05 | 8.220 | 8.310 | 8.150 | 8.150 | 7.048 | 3,251,700 |
| 2023-12-04 | 8.180 | 8.290 | 8.170 | 8.250 | 7.135 | 4,663,453 |
| 2023-12-01 | 8.310 | 8.400 | 8.200 | 8.210 | 7.100 | 5,890,700 |
| 2023-11-30 | 8.460 | 8.510 | 8.220 | 8.310 | 7.187 | 5,935,000 |
| 2023-11-29 | 8.520 | 8.600 | 8.450 | 8.450 | 7.308 | 3,812,180 |
| 2023-11-28 | 8.400 | 8.560 | 8.380 | 8.500 | 7.351 | 3,130,000 |
| 2023-11-27 | 8.460 | 8.490 | 8.380 | 8.430 | 7.291 | 3,846,000 |
| 2023-11-24 | 8.560 | 8.570 | 8.400 | 8.430 | 7.291 | 4,034,704 |
| 2023-11-23 | 8.460 | 8.570 | 8.400 | 8.560 | 7.403 | 3,902,900 |
| 2023-11-22 | 8.490 | 8.550 | 8.450 | 8.460 | 7.316 | 4,101,300 |
| 2023-11-21 | 8.520 | 8.660 | 8.470 | 8.520 | 7.368 | 5,966,000 |
| 2023-11-20 | 8.550 | 8.580 | 8.470 | 8.540 | 7.386 | 5,564,500 |
| 2023-11-17 | 8.520 | 8.680 | 8.490 | 8.550 | 7.394 | 7,422,800 |
| 2023-11-16 | 8.590 | 8.690 | 8.530 | 8.620 | 7.455 | 6,952,800 |
| 2023-11-15 | 8.640 | 8.670 | 8.500 | 8.590 | 7.429 | 5,965,900 |
| 2023-11-14 | 8.680 | 8.810 | 8.520 | 8.610 | 7.446 | 7,930,600 |
| 2023-11-13 | 8.750 | 8.800 | 8.580 | 8.680 | 7.507 | 8,835,200 |
| 2023-11-10 | 8.540 | 8.870 | 8.480 | 8.730 | 7.550 | 13,249,200 |
| 2023-11-09 | 8.430 | 8.880 | 8.400 | 8.640 | 7.472 | 14,454,500 |
| 2023-11-08 | 8.590 | 8.590 | 8.360 | 8.400 | 7.265 | 10,069,900 |
| 2023-11-07 | 8.180 | 8.620 | 8.130 | 8.570 | 7.412 | 15,152,800 |
| 2023-11-06 | 8.140 | 8.230 | 8.090 | 8.200 | 7.092 | 7,104,170 |
| 2023-11-03 | 8.150 | 8.280 | 8.070 | 8.100 | 7.005 | 10,110,900 |
| 2023-11-02 | 8.350 | 8.370 | 8.130 | 8.140 | 7.040 | 9,953,800 |
| 2023-11-01 | 8.220 | 8.420 | 8.170 | 8.330 | 7.204 | 10,098,728 |
| 2023-10-31 | 8.210 | 8.310 | 8.060 | 8.240 | 7.126 | 10,811,862 |
| 2023-10-30 | 8.250 | 8.460 | 8.200 | 8.290 | 7.169 | 13,216,412 |
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.