Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.860	7.950	7.780	7.820	6.630	3,986,099
2023-07-27	7.940	8.020	7.840	7.890	6.689	3,517,700
2023-07-26	7.890	7.960	7.850	7.930	6.723	3,534,200
2023-07-25	7.820	7.970	7.810	7.910	6.706	3,260,200
2023-07-24	7.830	7.890	7.790	7.840	6.647	3,259,800
2023-07-21	7.870	7.940	7.800	7.840	6.647	4,207,033
2023-07-20	7.900	8.060	7.850	7.900	6.698	4,505,300
2023-07-19	7.760	7.940	7.750	7.910	6.706	4,203,553
2023-07-18	7.710	7.850	7.650	7.820	6.630	4,520,000
2023-07-17	7.550	7.740	7.500	7.720	6.545	5,732,000
2023-07-14	7.600	7.700	7.520	7.650	6.486	4,866,900
2023-07-13	7.490	7.660	7.490	7.600	6.443	6,009,500
2023-07-12	7.530	7.730	7.500	7.570	6.418	7,867,850
2023-07-11	7.330	7.610	7.320	7.570	6.418	10,001,613
2023-07-10	7.330	7.370	7.250	7.310	6.197	5,066,600
2023-07-07	7.210	7.320	7.140	7.200	6.104	4,163,800
2023-07-06	7.240	7.250	7.070	7.200	6.104	4,178,000
2023-07-05	7.200	7.210	7.110	7.140	6.053	2,654,800
2023-07-04	7.100	7.200	7.020	7.190	6.096	2,575,500
2023-07-03	7.100	7.180	7.080	7.130	6.045	3,678,000
2023-06-30	6.990	7.110	6.960	7.100	6.019	3,462,490
2023-06-29	6.880	6.980	6.800	6.940	5.884	2,713,700
2023-06-28	6.810	6.890	6.710	6.880	5.833	2,217,000
2023-06-27	6.540	6.840	6.540	6.800	5.765	2,712,500
2023-06-26	6.580	6.690	6.530	6.540	5.545	2,425,400
2023-06-21	6.740	6.740	6.560	6.610	5.604	2,634,280
2023-06-20	6.790	6.790	6.670	6.680	5.663	2,052,200
2023-06-19	6.810	6.880	6.740	6.750	5.723	2,388,900
2023-06-16	6.880	6.930	6.790	6.820	5.782	2,789,000
2023-06-15	6.870	6.890	6.760	6.850	5.807	3,332,500
2023-06-14	6.930	6.950	6.810	6.830	5.791	2,708,900
2023-06-13	6.810	6.950	6.790	6.930	5.875	2,363,100
2023-06-12	6.810	6.870	6.690	6.860	5.816	2,181,100
2023-06-09	6.850	6.870	6.750	6.820	5.782	2,845,700
2023-06-08	6.810	6.940	6.810	6.880	5.833	2,038,500
2023-06-07	6.860	6.900	6.800	6.870	5.824	2,546,600
2023-06-06	6.990	6.990	6.800	6.800	5.765	2,536,857
2023-06-05	6.880	7.000	6.880	6.980	5.918	2,070,857
2023-06-02	6.850	6.910	6.800	6.900	5.850	2,123,658
2023-06-01	6.820	6.900	6.790	6.820	5.782	2,234,200
2023-05-31	6.940	6.980	6.780	6.800	5.765	2,702,600
2023-05-30	6.910	6.980	6.860	6.960	5.901	2,824,753
2023-05-29	6.970	7.020	6.860	6.890	5.841	2,289,899
2023-05-26	7.000	7.000	6.900	6.970	5.909	2,727,500
2023-05-25	7.140	7.140	6.910	7.000	5.935	2,998,400
2023-05-24	6.970	7.030	6.950	6.970	5.909	2,335,258
2023-05-23	7.050	7.090	6.960	7.020	5.952	3,259,500
2023-05-22	6.960	7.060	6.910	7.010	5.943	2,158,200
2023-05-19	6.990	6.990	6.910	6.960	5.901	1,904,400
2023-05-18	7.000	7.030	6.950	7.000	5.935	2,619,600
2023-05-17	6.920	7.030	6.860	6.990	5.926	2,883,300
2023-05-16	6.890	6.970	6.830	6.930	5.875	2,939,100
2023-05-15	6.790	6.910	6.760	6.890	5.841	2,269,189
2023-05-12	6.830	6.870	6.760	6.800	5.765	2,274,100
2023-05-11	6.760	6.870	6.680	6.850	5.807	2,636,800
2023-05-10	6.680	6.760	6.660	6.730	5.706	1,611,600
2023-05-09	6.800	6.820	6.660	6.670	5.655	3,189,300
2023-05-08	6.880	6.880	6.780	6.810	5.774	3,079,878
2023-05-05	6.860	6.890	6.740	6.840	5.799	3,300,100
2023-05-04	6.690	6.880	6.650	6.830	5.791	5,609,200

← NewerPage 14 of 21 · 1,217 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.