Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.500 | 7.530 | 6.990 | 7.040 | 6.848 | 30,722,514 |
| 2026-07-16 | 7.370 | 7.800 | 7.300 | 7.770 | 7.558 | 35,567,917 |
| 2026-07-15 | 7.120 | 7.400 | 7.080 | 7.360 | 7.160 | 17,726,080 |
| 2026-07-14 | 6.920 | 7.140 | 6.850 | 7.120 | 6.926 | 11,366,900 |
| 2026-07-13 | 7.090 | 7.170 | 6.890 | 6.920 | 6.731 | 13,760,190 |
| 2026-07-10 | 6.770 | 7.200 | 6.700 | 7.130 | 6.936 | 16,208,400 |
| 2026-07-09 | 6.800 | 6.860 | 6.590 | 6.810 | 6.624 | 11,733,100 |
| 2026-07-08 | 7.000 | 7.090 | 6.770 | 6.790 | 6.605 | 14,395,370 |
| 2026-07-07 | 7.240 | 7.560 | 6.990 | 7.000 | 6.809 | 21,197,727 |
| 2026-07-06 | 7.400 | 7.640 | 7.230 | 7.260 | 7.062 | 25,197,833 |
| 2026-07-03 | 7.700 | 7.790 | 7.330 | 7.460 | 7.257 | 39,461,365 |
| 2026-07-02 | 7.650 | 7.650 | 7.480 | 7.650 | 7.442 | 9,714,832 |
| 2026-07-01 | 6.680 | 7.160 | 6.520 | 6.950 | 6.761 | 31,408,637 |
| 2026-06-30 | 6.430 | 6.570 | 6.360 | 6.510 | 6.333 | 10,385,363 |
| 2026-06-29 | 6.500 | 6.610 | 6.200 | 6.430 | 6.255 | 10,767,900 |
| 2026-06-26 | 6.860 | 6.880 | 6.600 | 6.630 | 6.449 | 8,362,700 |
| 2026-06-25 | 7.030 | 7.080 | 6.760 | 6.880 | 6.693 | 9,201,100 |
| 2026-06-24 | 7.230 | 7.370 | 6.970 | 7.100 | 6.907 | 10,281,000 |
| 2026-06-23 | 7.210 | 7.420 | 7.190 | 7.230 | 7.033 | 9,063,400 |
| 2026-06-22 | 6.900 | 7.340 | 6.740 | 7.270 | 7.072 | 12,998,770 |
| 2026-06-18 | 7.150 | 7.200 | 7.040 | 7.050 | 6.858 | 10,329,126 |
| 2026-06-17 | 7.500 | 7.590 | 7.170 | 7.200 | 7.004 | 10,506,500 |
| 2026-06-16 | 7.420 | 7.540 | 7.250 | 7.490 | 7.286 | 7,706,800 |
| 2026-06-15 | 7.450 | 7.700 | 7.370 | 7.410 | 7.208 | 8,358,370 |
| 2026-06-12 | 7.420 | 7.450 | 7.150 | 7.400 | 7.198 | 6,614,260 |
| 2026-06-11 | 7.360 | 7.410 | 7.170 | 7.290 | 7.091 | 5,840,900 |
| 2026-06-10 | 7.410 | 7.500 | 7.190 | 7.400 | 7.198 | 6,981,000 |
| 2026-06-09 | 7.590 | 7.690 | 7.350 | 7.420 | 7.218 | 9,143,300 |
| 2026-06-08 | 7.820 | 7.980 | 7.450 | 7.510 | 7.305 | 10,675,300 |
| 2026-06-05 | 7.940 | 8.100 | 7.770 | 7.930 | 7.714 | 6,255,000 |
| 2026-06-04 | 8.100 | 8.140 | 7.900 | 7.940 | 7.724 | 6,754,000 |
| 2026-06-03 | 8.230 | 8.300 | 8.050 | 8.140 | 7.918 | 4,933,900 |
| 2026-06-02 | 8.560 | 8.560 | 8.030 | 8.230 | 8.006 | 8,333,418 |
| 2026-06-01 | 8.140 | 8.540 | 8.100 | 8.400 | 8.171 | 11,183,200 |
| 2026-05-29 | 8.570 | 8.600 | 8.180 | 8.240 | 8.016 | 7,764,771 |
| 2026-05-28 | 8.430 | 8.550 | 8.220 | 8.490 | 8.259 | 7,081,778 |
| 2026-05-27 | 8.750 | 8.760 | 8.310 | 8.370 | 8.142 | 8,502,060 |
| 2026-05-26 | 8.900 | 8.980 | 8.600 | 8.710 | 8.473 | 8,028,822 |
| 2026-05-25 | 9.200 | 9.220 | 8.750 | 8.950 | 8.706 | 9,274,458 |
| 2026-05-22 | 9.050 | 9.230 | 8.800 | 9.120 | 8.872 | 8,124,600 |
| 2026-05-21 | 9.390 | 9.480 | 8.920 | 8.960 | 8.716 | 8,644,826 |
| 2026-05-20 | 9.060 | 9.430 | 9.010 | 9.340 | 9.086 | 9,856,800 |
| 2026-05-19 | 9.540 | 9.540 | 9.080 | 9.240 | 8.823 | 8,878,000 |
| 2026-05-18 | 9.300 | 9.610 | 9.190 | 9.490 | 9.062 | 11,177,795 |
| 2026-05-15 | 9.460 | 9.530 | 9.260 | 9.350 | 8.928 | 9,270,300 |
| 2026-05-14 | 9.820 | 9.830 | 9.340 | 9.460 | 9.033 | 12,187,388 |
| 2026-05-13 | 9.830 | 10.120 | 9.790 | 9.820 | 9.377 | 11,396,353 |
| 2026-05-12 | 9.960 | 10.120 | 9.750 | 9.830 | 9.386 | 11,627,300 |
| 2026-05-11 | 10.210 | 10.390 | 9.950 | 10.120 | 9.663 | 14,219,465 |
| 2026-05-08 | 9.960 | 10.450 | 9.950 | 10.190 | 9.730 | 16,545,965 |
| 2026-05-07 | 10.080 | 10.140 | 9.700 | 9.920 | 9.472 | 15,516,000 |
| 2026-05-06 | 9.570 | 10.210 | 9.430 | 10.080 | 9.625 | 22,917,808 |
| 2026-04-30 | 9.420 | 9.680 | 9.370 | 9.520 | 9.090 | 8,813,473 |
| 2026-04-29 | 9.190 | 9.530 | 9.190 | 9.470 | 9.043 | 9,460,874 |
| 2026-04-28 | 9.240 | 9.390 | 9.230 | 9.300 | 8.880 | 7,181,400 |
| 2026-04-27 | 9.300 | 9.410 | 9.100 | 9.350 | 8.928 | 9,658,400 |
| 2026-04-24 | 9.300 | 9.530 | 9.130 | 9.450 | 9.023 | 10,582,500 |
| 2026-04-23 | 9.390 | 9.400 | 9.250 | 9.300 | 8.880 | 7,449,160 |
| 2026-04-22 | 9.240 | 9.490 | 9.200 | 9.380 | 8.957 | 9,725,306 |
| 2026-04-21 | 9.400 | 9.460 | 9.220 | 9.310 | 8.890 | 9,486,487 |
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.