Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.300	7.370	7.250	7.350	6.231	3,566,500
2023-02-01	7.130	7.320	7.050	7.300	6.189	5,419,150
2023-01-31	7.050	7.120	6.990	7.100	6.019	2,384,400
2023-01-30	6.950	7.060	6.950	7.040	5.969	3,872,350
2023-01-20	6.870	6.940	6.870	6.910	5.858	2,310,600
2023-01-19	6.710	6.890	6.680	6.880	5.833	3,342,600
2023-01-18	6.690	6.710	6.630	6.710	5.689	1,959,700
2023-01-17	6.680	6.700	6.590	6.650	5.638	2,315,000
2023-01-16	6.560	6.700	6.540	6.680	5.663	2,381,300
2023-01-13	6.640	6.660	6.530	6.580	5.579	2,458,158
2023-01-12	6.640	6.670	6.550	6.600	5.596	2,054,800
2023-01-11	6.850	6.850	6.610	6.630	5.621	2,489,100
2023-01-10	6.880	6.880	6.740	6.780	5.748	2,714,700
2023-01-09	6.830	6.900	6.800	6.860	5.816	4,217,300
2023-01-06	6.770	6.850	6.730	6.800	5.765	3,101,700
2023-01-05	6.800	6.800	6.690	6.730	5.706	2,518,800
2023-01-04	6.720	6.880	6.720	6.810	5.774	2,651,707
2023-01-03	6.570	6.750	6.570	6.720	5.697	2,116,213
2022-12-30	6.470	6.640	6.430	6.560	5.562	2,560,000
2022-12-29	6.510	6.540	6.430	6.430	5.451	1,373,676
2022-12-28	6.620	6.680	6.510	6.520	5.528	1,675,550
2022-12-27	6.570	6.720	6.570	6.660	5.646	3,010,713
2022-12-26	6.480	6.620	6.460	6.580	5.579	2,529,513
2022-12-23	6.490	6.560	6.440	6.490	5.502	2,103,411
2022-12-22	6.690	6.750	6.490	6.500	5.511	2,625,961
2022-12-21	6.640	6.740	6.600	6.680	5.663	2,871,200
2022-12-20	6.690	6.720	6.590	6.640	5.629	2,655,500
2022-12-19	6.910	6.980	6.620	6.670	5.655	4,306,453
2022-12-16	6.820	7.080	6.820	6.880	5.833	5,637,543
2022-12-15	7.000	7.030	6.840	6.850	5.807	6,385,437
2022-12-14	7.170	7.190	6.920	7.020	5.952	13,051,058
2022-12-13	7.420	7.530	7.380	7.530	6.384	11,425,500
2022-12-12	7.450	7.540	7.370	7.480	6.342	9,714,789
2022-12-09	7.360	7.380	7.290	7.370	6.248	2,316,138
2022-12-08	7.330	7.370	7.270	7.340	6.223	2,065,553
2022-12-07	7.260	7.380	7.200	7.330	6.214	3,135,413
2022-12-06	7.280	7.310	7.230	7.260	6.155	2,486,600
2022-12-05	7.260	7.350	7.210	7.270	6.164	4,122,100
2022-12-02	7.140	7.290	7.060	7.220	6.121	5,182,400
2022-12-01	7.060	7.140	7.000	7.120	6.036	2,851,200
2022-11-30	6.960	7.090	6.960	7.020	5.952	3,088,800
2022-11-29	6.800	6.960	6.780	6.940	5.884	2,499,300
2022-11-28	6.830	6.920	6.780	6.800	5.765	2,838,300
2022-11-25	6.970	7.020	6.860	6.860	5.816	2,464,000
2022-11-24	6.980	7.050	6.900	6.970	5.909	2,735,600
2022-11-23	7.060	7.070	6.880	6.940	5.884	4,020,200
2022-11-22	7.090	7.200	7.050	7.100	6.019	3,844,600
2022-11-21	7.060	7.150	7.050	7.090	6.011	1,963,422
2022-11-18	7.120	7.170	7.060	7.090	6.011	1,839,322
2022-11-17	7.140	7.140	7.050	7.110	6.028	1,803,290
2022-11-16	7.160	7.170	7.050	7.090	6.011	1,738,800
2022-11-15	6.970	7.160	6.910	7.120	6.036	4,225,629
2022-11-14	6.940	7.020	6.910	6.950	5.892	1,530,958
2022-11-11	7.000	7.020	6.910	6.940	5.884	2,658,300
2022-11-10	6.930	6.970	6.850	6.890	5.841	1,609,800
2022-11-09	6.970	7.010	6.890	6.910	5.858	1,868,688
2022-11-08	6.950	6.990	6.830	6.970	5.909	2,350,100
2022-11-07	6.860	6.950	6.840	6.940	5.884	2,253,997
2022-11-04	6.740	6.870	6.730	6.850	5.807	1,744,266
2022-11-03	6.750	6.850	6.660	6.770	5.740	1,552,900

← NewerPage 16 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.