Elite Color Environmental Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.250	8.460	8.200	8.290	7.169	13,216,412
2023-10-27	8.210	8.440	8.070	8.280	7.161	16,216,347
2023-10-26	8.060	8.330	8.020	8.230	7.118	15,411,900
2023-10-25	8.210	8.290	8.020	8.100	7.005	14,957,758
2023-10-24	7.730	8.250	7.680	8.120	7.022	18,320,885
2023-10-23	7.960	8.000	7.650	7.730	6.685	16,230,100
2023-10-20	7.800	8.300	7.750	7.970	6.893	17,558,062
2023-10-19	7.720	7.890	7.620	7.790	6.737	12,367,207
2023-10-18	8.050	8.190	7.700	7.750	6.702	17,732,200
2023-10-17	7.680	8.420	7.600	7.990	6.910	22,169,701
2023-10-16	7.730	7.800	7.550	7.680	6.642	7,885,000
2023-10-13	7.770	7.830	7.650	7.700	6.659	5,777,800
2023-10-12	7.710	7.820	7.690	7.780	6.728	4,719,100
2023-10-11	7.730	7.820	7.660	7.700	6.659	5,686,600
2023-10-10	7.680	7.880	7.650	7.680	6.642	7,291,300
2023-10-09	7.680	7.740	7.540	7.620	6.590	7,577,201
2023-09-28	7.650	7.800	7.640	7.780	6.596	3,295,900
2023-09-27	7.680	7.730	7.460	7.640	6.477	3,496,400
2023-09-26	7.700	7.710	7.530	7.690	6.520	3,564,000
2023-09-25	7.680	7.720	7.540	7.660	6.494	3,092,558
2023-09-22	7.540	7.670	7.460	7.650	6.486	3,768,300
2023-09-21	7.550	7.610	7.480	7.500	6.359	2,756,850
2023-09-20	7.540	7.660	7.470	7.520	6.376	2,996,900
2023-09-19	7.790	7.790	7.500	7.540	6.392	4,445,900
2023-09-18	7.460	7.800	7.360	7.760	6.579	6,396,100
2023-09-15	7.540	7.580	7.450	7.480	6.342	3,221,500
2023-09-14	7.640	7.640	7.470	7.540	6.392	3,104,600
2023-09-13	7.600	7.680	7.510	7.600	6.443	4,189,900
2023-09-12	7.820	7.820	7.600	7.630	6.469	4,608,600
2023-09-11	7.620	7.830	7.620	7.780	6.596	5,458,400
2023-09-08	7.640	7.830	7.630	7.640	6.477	4,019,800
2023-09-07	7.770	7.830	7.670	7.670	6.503	4,549,500
2023-09-06	7.630	7.850	7.630	7.770	6.587	6,802,100
2023-09-05	7.800	7.820	7.600	7.660	6.494	5,286,000
2023-09-04	7.610	7.860	7.580	7.830	6.638	7,708,200
2023-09-01	7.660	7.720	7.560	7.600	6.443	5,107,800
2023-08-31	7.790	7.800	7.540	7.650	6.486	4,935,858
2023-08-30	7.750	7.880	7.720	7.780	6.596	5,169,300
2023-08-29	7.710	7.810	7.620	7.790	6.604	3,552,600
2023-08-28	7.800	7.910	7.650	7.690	6.520	5,396,012
2023-08-25	7.580	7.720	7.510	7.540	6.392	3,149,686
2023-08-24	7.690	7.730	7.530	7.660	6.494	3,763,458
2023-08-23	7.640	7.750	7.580	7.670	6.503	4,367,700
2023-08-22	7.740	7.780	7.490	7.640	6.477	4,368,600
2023-08-21	7.700	7.810	7.650	7.710	6.537	4,056,600
2023-08-18	7.850	7.850	7.690	7.710	6.537	3,932,100
2023-08-17	7.720	7.800	7.590	7.780	6.596	4,470,267
2023-08-16	7.780	7.820	7.680	7.690	6.520	3,749,100
2023-08-15	7.780	7.920	7.710	7.750	6.570	3,253,500
2023-08-14	7.700	7.800	7.630	7.790	6.604	3,727,300
2023-08-11	7.930	7.960	7.740	7.740	6.562	3,079,100
2023-08-10	7.760	7.960	7.670	7.920	6.715	4,788,500
2023-08-09	7.910	7.930	7.740	7.750	6.570	3,396,900
2023-08-08	7.800	7.950	7.760	7.920	6.715	4,626,000
2023-08-07	7.780	7.940	7.730	7.810	6.621	5,555,300
2023-08-04	7.860	7.920	7.750	7.770	6.587	3,664,200
2023-08-03	7.890	7.920	7.770	7.860	6.664	4,905,300
2023-08-02	7.870	8.040	7.810	7.900	6.698	5,872,100
2023-08-01	7.780	7.900	7.730	7.870	6.672	9,020,900
2023-07-31	7.830	7.890	7.700	7.740	6.562	5,781,800

← NewerPage 13 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.