Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.520	6.720	6.520	6.690	5.672	1,432,200
2022-05-06	6.320	6.590	6.320	6.570	5.570	1,857,816
2022-05-05	6.480	6.610	6.390	6.530	5.536	1,556,858
2022-04-29	6.350	6.560	6.330	6.510	5.519	1,845,858
2022-04-28	6.410	6.480	6.240	6.340	5.375	2,130,300
2022-04-27	6.340	6.540	6.020	6.390	5.417	2,790,800
2022-04-26	6.780	6.860	6.400	6.530	5.536	2,269,100
2022-04-25	7.080	7.330	6.710	6.760	5.731	2,625,466
2022-04-22	7.170	7.380	7.020	7.270	6.164	2,133,900
2022-04-21	7.330	7.460	7.090	7.100	6.019	2,497,858
2022-04-20	7.420	7.510	7.330	7.340	6.223	852,000
2022-04-19	7.370	7.520	7.370	7.420	6.291	901,400
2022-04-18	7.310	7.460	7.110	7.400	6.274	1,119,900
2022-04-15	7.520	7.520	7.300	7.320	6.206	1,488,100
2022-04-14	7.570	7.600	7.380	7.560	6.409	2,001,500
2022-04-13	7.690	7.710	7.560	7.570	6.418	1,256,726
2022-04-12	7.560	7.760	7.380	7.720	6.545	2,016,943
2022-04-11	7.850	7.990	7.530	7.570	6.418	2,417,658
2022-04-08	7.880	7.880	7.630	7.710	6.537	1,406,659
2022-04-07	7.930	7.990	7.810	7.810	6.621	1,507,500
2022-04-06	7.890	8.100	7.870	7.970	6.757	1,645,800
2022-04-01	7.860	7.940	7.780	7.910	6.706	1,152,326
2022-03-31	7.810	8.100	7.750	7.890	6.689	1,773,600
2022-03-30	7.750	7.870	7.700	7.810	6.621	762,700
2022-03-29	7.820	7.930	7.710	7.770	6.587	580,100
2022-03-28	7.880	7.940	7.700	7.860	6.664	810,100
2022-03-25	7.790	7.950	7.790	7.880	6.681	904,531
2022-03-24	7.860	7.860	7.710	7.810	6.621	1,040,000
2022-03-23	7.940	7.960	7.860	7.860	6.664	539,000
2022-03-22	7.870	7.940	7.820	7.920	6.715	707,405
2022-03-21	7.800	7.930	7.780	7.890	6.689	818,600
2022-03-18	7.660	7.810	7.620	7.800	6.613	1,007,200
2022-03-17	7.630	7.720	7.610	7.680	6.511	1,230,900
2022-03-16	7.510	7.640	7.250	7.570	6.418	1,568,400
2022-03-15	7.780	7.810	7.380	7.390	6.265	2,050,731
2022-03-14	8.100	8.100	7.810	7.810	6.621	1,022,500
2022-03-11	8.010	8.070	7.850	8.030	6.808	1,149,500
2022-03-10	7.920	8.150	7.920	8.010	6.791	1,314,400
2022-03-09	8.000	8.140	7.510	7.870	6.672	2,098,200
2022-03-08	8.210	8.220	8.000	8.000	6.782	1,273,206
2022-03-07	8.270	8.350	8.180	8.210	6.960	1,331,000
2022-03-04	8.340	8.420	8.300	8.310	7.045	1,357,900
2022-03-03	8.340	8.470	8.320	8.410	7.130	3,367,300
2022-03-02	8.160	8.420	8.110	8.340	7.071	2,145,329
2022-03-01	8.090	8.210	8.090	8.150	6.910	648,229
2022-02-28	8.120	8.220	8.030	8.110	6.876	1,135,358
2022-02-25	8.140	8.280	8.140	8.200	6.952	1,252,029
2022-02-24	8.350	8.390	8.030	8.130	6.893	2,260,600
2022-02-23	8.310	8.400	8.230	8.360	7.088	1,397,234
2022-02-22	8.340	8.350	8.230	8.280	7.020	1,357,600
2022-02-21	8.190	8.430	8.150	8.400	7.122	1,714,200
2022-02-18	8.160	8.200	8.080	8.190	6.944	921,221
2022-02-17	8.270	8.280	8.130	8.150	6.910	1,169,900
2022-02-16	8.070	8.290	8.060	8.260	7.003	1,455,100
2022-02-15	8.040	8.120	8.030	8.080	6.850	766,700
2022-02-14	8.010	8.130	8.010	8.100	6.867	794,500
2022-02-11	8.170	8.200	8.020	8.060	6.833	1,345,900
2022-02-10	8.220	8.260	8.140	8.180	6.935	1,283,458
2022-02-09	8.280	8.340	8.250	8.250	6.994	1,172,958
2022-02-08	8.090	8.310	8.060	8.280	7.020	2,159,407

← NewerPage 19 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.