Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.700	6.800	6.700	6.750	5.723	1,724,900
2022-11-01	6.600	6.720	6.570	6.700	5.680	2,103,800
2022-10-31	6.520	6.610	6.480	6.520	5.528	1,786,400
2022-10-28	6.700	6.750	6.430	6.450	5.468	1,461,100
2022-10-27	6.780	6.860	6.710	6.750	5.723	1,093,800
2022-10-26	6.620	6.840	6.600	6.770	5.740	2,677,100
2022-10-25	6.730	6.730	6.560	6.640	5.629	1,614,500
2022-10-24	6.810	6.880	6.680	6.720	5.697	1,457,300
2022-10-21	6.750	6.830	6.560	6.760	5.731	1,296,313
2022-10-20	6.830	6.900	6.720	6.790	5.757	1,543,229
2022-10-19	6.750	6.950	6.750	6.830	5.791	2,537,558
2022-10-18	6.800	6.820	6.720	6.810	5.774	1,482,700
2022-10-17	6.620	6.780	6.600	6.780	5.748	1,455,779
2022-10-14	6.470	6.690	6.470	6.650	5.638	2,112,235
2022-10-13	6.310	6.540	6.270	6.470	5.485	1,896,825
2022-10-12	6.230	6.330	6.120	6.310	5.350	1,384,000
2022-10-11	6.210	6.240	6.110	6.200	5.256	1,280,700
2022-10-10	6.280	6.330	6.170	6.170	5.231	1,705,196
2022-09-30	6.350	6.390	6.260	6.280	5.324	1,287,211
2022-09-29	6.450	6.520	6.340	6.380	5.409	1,508,811
2022-09-28	6.450	6.650	6.390	6.430	5.451	2,482,221
2022-09-27	6.370	6.470	6.330	6.440	5.460	1,762,900
2022-09-26	6.490	6.500	6.300	6.320	5.358	1,685,300
2022-09-23	6.690	6.710	6.510	6.510	5.519	1,806,300
2022-09-22	6.680	6.760	6.650	6.690	5.672	1,113,800
2022-09-21	6.610	6.750	6.510	6.720	5.697	1,604,997
2022-09-20	6.560	6.670	6.560	6.640	5.629	1,818,253
2022-09-19	6.680	6.680	6.480	6.510	5.519	1,505,300
2022-09-16	6.820	6.840	6.640	6.640	5.629	1,958,800
2022-09-15	7.060	7.060	6.760	6.820	5.782	3,764,275
2022-09-14	7.040	7.090	6.980	7.020	5.952	1,970,100
2022-09-13	6.910	7.140	6.900	7.120	6.036	4,756,229
2022-09-09	7.090	7.260	6.890	6.900	5.850	6,782,987
2022-09-08	7.310	7.500	7.090	7.110	6.028	8,279,100
2022-09-07	7.300	7.360	7.250	7.300	6.189	2,338,900
2022-09-06	7.250	7.380	7.160	7.330	6.214	4,579,300
2022-09-05	7.700	7.800	7.200	7.370	6.248	8,042,142
2022-09-02	7.380	7.540	7.330	7.540	6.392	2,585,400
2022-09-01	7.310	7.420	7.300	7.310	6.197	2,140,242
2022-08-31	7.370	7.450	7.200	7.300	6.189	2,152,774
2022-08-30	7.300	7.420	7.280	7.400	6.274	1,883,800
2022-08-29	7.200	7.370	7.080	7.320	6.206	1,909,300
2022-08-26	7.280	7.420	7.260	7.270	6.164	2,013,500
2022-08-25	7.350	7.390	7.220	7.300	6.189	3,192,800
2022-08-24	7.590	7.600	7.320	7.380	6.257	2,527,212
2022-08-23	7.580	7.610	7.460	7.530	6.384	2,025,100
2022-08-22	7.440	7.600	7.330	7.600	6.443	2,460,600
2022-08-19	7.560	7.600	7.420	7.440	6.308	2,643,564
2022-08-18	7.640	7.650	7.420	7.560	6.409	4,289,153
2022-08-17	7.740	7.790	7.640	7.660	6.494	3,108,900
2022-08-16	7.800	7.870	7.660	7.730	6.554	4,936,500
2022-08-15	7.990	8.200	7.670	7.800	6.613	9,494,485
2022-08-12	7.790	7.980	7.720	7.790	6.604	8,985,058
2022-08-11	7.900	7.920	7.690	7.800	6.613	5,707,271
2022-08-10	7.740	8.170	7.700	7.830	6.638	14,463,558
2022-08-09	7.530	7.720	7.450	7.710	6.537	4,523,800
2022-08-08	7.500	7.590	7.400	7.530	6.384	2,477,500
2022-08-05	7.560	7.590	7.370	7.500	6.359	2,439,200
2022-08-04	7.430	7.560	7.420	7.490	6.350	2,747,158
2022-08-03	7.520	7.750	7.390	7.430	6.299	4,771,358

← NewerPage 17 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.