Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.370	6.720	6.370	6.700	5.680	6,185,300
2023-04-27	6.380	6.470	6.290	6.410	5.434	3,507,237
2023-04-26	6.220	6.410	6.120	6.370	5.401	4,091,747
2023-04-25	6.280	6.410	6.100	6.200	5.256	4,648,247
2023-04-24	6.310	6.320	6.130	6.250	5.299	3,161,616
2023-04-21	6.460	6.510	6.280	6.290	5.333	3,275,100
2023-04-20	6.470	6.480	6.370	6.480	5.494	3,188,213
2023-04-19	6.500	6.510	6.460	6.500	5.511	2,322,200
2023-04-18	6.490	6.560	6.480	6.480	5.494	2,333,300
2023-04-17	6.490	6.570	6.450	6.540	5.545	3,164,400
2023-04-14	6.540	6.630	6.460	6.490	5.502	3,766,405
2023-04-13	6.510	6.600	6.410	6.520	5.528	6,823,700
2023-04-12	6.510	6.710	6.390	6.460	5.477	10,646,611
2023-04-11	6.420	6.430	6.270	6.350	5.384	5,120,216
2023-04-10	6.570	6.580	6.380	6.400	5.426	5,577,106
2023-04-07	6.590	6.610	6.530	6.570	5.570	3,128,139
2023-04-06	6.670	6.680	6.560	6.570	5.570	3,763,400
2023-04-04	6.890	6.920	6.640	6.670	5.655	3,608,375
2023-04-03	6.890	6.930	6.820	6.860	5.816	2,438,800
2023-03-31	6.870	6.950	6.800	6.880	5.833	2,232,900
2023-03-30	6.990	7.070	6.850	6.860	5.816	2,782,400
2023-03-29	7.050	7.090	6.950	6.990	5.926	2,968,000
2023-03-28	7.160	7.190	7.060	7.090	6.011	2,167,853
2023-03-27	7.160	7.190	7.040	7.120	6.036	2,516,300
2023-03-24	7.100	7.150	7.050	7.130	6.045	2,425,300
2023-03-23	7.060	7.170	7.040	7.120	6.036	2,486,053
2023-03-22	7.050	7.160	7.030	7.080	6.002	2,392,153
2023-03-21	6.920	7.060	6.880	7.060	5.986	2,877,600
2023-03-20	6.870	6.990	6.840	6.910	5.858	2,757,400
2023-03-17	6.920	7.000	6.850	6.870	5.824	1,759,900
2023-03-16	7.000	7.000	6.830	6.840	5.799	1,614,700
2023-03-15	6.910	7.040	6.870	7.010	5.943	2,303,800
2023-03-14	6.950	6.960	6.700	6.820	5.782	2,396,500
2023-03-13	7.000	7.050	6.910	6.960	5.901	2,365,400
2023-03-10	7.130	7.130	7.010	7.050	5.977	2,511,700
2023-03-09	7.130	7.150	7.060	7.120	6.036	2,057,100
2023-03-08	7.000	7.130	6.970	7.100	6.019	2,858,400
2023-03-07	7.230	7.240	7.020	7.020	5.952	2,214,558
2023-03-06	7.200	7.250	7.160	7.180	6.087	2,011,900
2023-03-03	7.240	7.250	7.150	7.220	6.121	1,882,400
2023-03-02	7.250	7.300	7.180	7.240	6.138	2,204,000
2023-03-01	7.240	7.270	7.160	7.260	6.155	2,010,388
2023-02-28	7.190	7.260	7.150	7.230	6.130	2,346,288
2023-02-27	7.250	7.290	7.120	7.140	6.053	2,475,000
2023-02-24	7.180	7.320	7.120	7.270	6.164	3,160,053
2023-02-23	7.190	7.250	7.140	7.180	6.087	1,810,200
2023-02-22	7.150	7.240	7.090	7.200	6.104	3,067,100
2023-02-21	7.220	7.240	7.100	7.140	6.053	2,205,800
2023-02-20	7.190	7.190	7.050	7.180	6.087	3,050,300
2023-02-17	7.100	7.250	7.100	7.160	6.070	3,596,596
2023-02-16	7.340	7.390	7.050	7.100	6.019	4,162,600
2023-02-15	7.430	7.450	7.310	7.350	6.231	2,650,300
2023-02-14	7.390	7.430	7.330	7.400	6.274	3,072,300
2023-02-13	7.360	7.430	7.340	7.390	6.265	2,284,800
2023-02-10	7.410	7.470	7.290	7.330	6.214	3,082,143
2023-02-09	7.270	7.460	7.260	7.420	6.291	4,013,300
2023-02-08	7.340	7.360	7.260	7.280	6.172	2,096,900
2023-02-07	7.340	7.380	7.250	7.330	6.214	1,903,800
2023-02-06	7.290	7.390	7.230	7.330	6.214	3,850,500
2023-02-03	7.380	7.380	7.200	7.290	6.181	2,988,900

← NewerPage 15 of 21 · 1,212 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.