Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.690	7.720	7.400	7.520	6.376	4,261,988
2022-08-01	7.630	7.800	7.580	7.720	6.545	5,991,300
2022-07-29	7.490	7.670	7.420	7.630	6.469	5,775,101
2022-07-28	7.420	7.710	7.350	7.540	6.392	5,595,058
2022-07-27	7.290	7.560	7.290	7.420	6.291	3,989,158
2022-07-26	7.320	7.340	7.210	7.320	6.206	2,288,200
2022-07-25	7.280	7.400	7.180	7.300	6.189	3,531,600
2022-07-22	7.210	7.300	7.130	7.230	6.130	2,297,700
2022-07-21	7.140	7.360	7.120	7.220	6.121	4,951,635
2022-07-20	7.090	7.170	7.060	7.170	6.079	2,499,000
2022-07-19	7.070	7.120	7.030	7.090	6.011	2,153,073
2022-07-18	6.800	7.120	6.770	7.080	6.002	4,023,700
2022-07-15	6.970	7.130	6.810	6.810	5.774	3,100,000
2022-07-14	6.830	7.050	6.780	7.000	5.935	3,313,700
2022-07-13	6.750	6.830	6.720	6.830	5.791	1,382,454
2022-07-12	6.840	6.840	6.710	6.750	5.723	1,781,552
2022-07-11	6.920	6.920	6.780	6.840	5.799	2,090,852
2022-07-08	6.930	6.960	6.880	6.900	5.850	1,237,652
2022-07-07	6.910	6.960	6.880	6.890	5.841	1,255,900
2022-07-06	7.060	7.060	6.830	6.880	5.833	3,662,300
2022-07-05	7.110	7.140	7.010	7.060	5.986	1,845,354
2022-07-04	7.140	7.150	7.070	7.100	6.019	1,620,654
2022-07-01	7.070	7.160	7.050	7.100	6.019	1,930,700
2022-06-30	7.090	7.160	7.070	7.110	6.028	2,546,453
2022-06-29	7.240	7.240	7.070	7.070	5.994	2,217,110
2022-06-28	7.080	7.210	7.080	7.190	6.096	3,112,954
2022-06-27	7.030	7.220	7.020	7.120	6.036	3,872,900
2022-06-24	7.040	7.040	6.970	7.000	5.935	1,809,300
2022-06-23	6.930	6.980	6.870	6.980	5.918	1,802,400
2022-06-22	7.120	7.140	6.920	6.920	5.867	3,972,887
2022-06-21	7.240	7.240	7.080	7.130	6.045	2,333,699
2022-06-20	7.160	7.230	7.110	7.220	6.121	2,253,600
2022-06-17	7.160	7.190	7.050	7.130	6.045	2,758,864
2022-06-16	7.230	7.270	7.180	7.190	6.096	3,107,200
2022-06-15	7.300	7.390	7.250	7.250	6.147	4,324,296
2022-06-14	7.250	7.360	7.170	7.310	6.197	5,439,229
2022-06-13	7.260	7.300	7.190	7.270	6.164	2,970,962
2022-06-10	7.210	7.350	7.200	7.260	6.155	3,339,058
2022-06-09	7.270	7.300	7.140	7.280	6.172	2,842,800
2022-06-08	7.360	7.410	7.130	7.280	6.172	5,103,200
2022-06-07	7.440	7.450	7.230	7.360	6.240	7,082,857
2022-06-06	7.330	7.580	7.300	7.460	6.325	10,406,171
2022-06-02	7.600	7.600	7.260	7.420	6.291	18,143,972
2022-06-01	7.480	7.880	7.350	7.880	6.681	18,947,723
2022-05-31	7.140	7.190	7.070	7.160	6.070	1,147,500
2022-05-30	7.050	7.150	7.020	7.150	6.062	1,227,487
2022-05-27	7.050	7.140	7.020	7.070	5.994	1,204,787
2022-05-26	7.090	7.160	6.940	7.050	5.977	1,399,700
2022-05-25	6.900	7.110	6.900	7.070	5.994	913,684
2022-05-24	7.250	7.290	6.930	6.940	5.884	1,816,584
2022-05-23	7.030	7.220	6.980	7.200	6.104	2,242,300
2022-05-20	6.820	7.070	6.820	7.000	5.935	1,278,700
2022-05-19	6.880	6.900	6.690	6.890	5.841	877,600
2022-05-18	6.780	6.940	6.720	6.910	5.858	1,328,600
2022-05-17	6.740	6.800	6.680	6.770	5.740	970,900
2022-05-16	6.800	6.850	6.710	6.760	5.731	993,200
2022-05-13	6.720	6.810	6.700	6.760	5.731	919,800
2022-05-12	6.690	6.830	6.630	6.710	5.689	1,085,000
2022-05-11	6.740	6.890	6.670	6.720	5.697	1,205,536
2022-05-10	6.570	6.760	6.570	6.730	5.706	1,089,100

← NewerPage 18 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.