Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.860	8.160	7.860	8.090	6.859	2,272,258
2022-01-28	7.690	7.920	7.600	7.840	6.647	1,701,817
2022-01-27	7.910	7.980	7.650	7.670	6.503	2,364,460
2022-01-26	7.910	8.020	7.840	7.950	6.740	1,409,600
2022-01-25	8.390	8.390	7.860	7.890	6.689	3,942,700
2022-01-24	8.580	8.590	8.380	8.390	7.113	2,114,400
2022-01-21	8.460	8.650	8.420	8.540	7.240	2,648,900
2022-01-20	8.850	8.850	8.480	8.500	7.206	4,937,321
2022-01-19	8.720	8.840	8.700	8.790	7.452	2,501,696
2022-01-18	8.930	8.930	8.700	8.730	7.401	4,033,953
2022-01-17	8.650	8.870	8.630	8.870	7.520	3,159,953
2022-01-14	8.840	8.870	8.650	8.650	7.334	3,524,738
2022-01-13	8.900	8.920	8.810	8.860	7.512	2,775,453
2022-01-12	8.760	8.900	8.760	8.900	7.545	2,945,500
2022-01-11	8.760	8.870	8.720	8.760	7.427	2,923,253
2022-01-10	8.630	8.790	8.630	8.760	7.427	1,748,258
2022-01-07	8.780	8.830	8.670	8.680	7.359	2,713,100
2022-01-06	8.640	8.770	8.590	8.750	7.418	3,433,974
2022-01-05	8.750	8.770	8.580	8.640	7.325	2,586,900
2022-01-04	8.640	8.750	8.600	8.740	7.410	3,370,753
2021-12-31	8.580	8.670	8.560	8.600	7.291	2,152,796
2021-12-30	8.730	8.740	8.590	8.620	7.308	3,722,816
2021-12-29	8.650	8.800	8.560	8.760	7.427	3,270,374
2021-12-28	8.550	8.630	8.550	8.620	7.308	1,434,800
2021-12-27	8.440	8.580	8.410	8.570	7.266	2,036,058
2021-12-24	8.560	8.600	8.430	8.450	7.164	1,994,800
2021-12-23	8.610	8.640	8.550	8.560	7.257	2,548,221
2021-12-22	8.780	8.850	8.700	8.700	7.376	2,670,798
2021-12-21	8.570	8.770	8.570	8.680	7.359	2,761,800
2021-12-20	8.730	8.730	8.560	8.570	7.266	3,240,500
2021-12-17	8.800	8.820	8.730	8.730	7.401	1,929,900
2021-12-16	8.800	8.820	8.780	8.800	7.461	2,068,736
2021-12-15	8.840	8.880	8.800	8.820	7.478	2,015,998
2021-12-14	8.810	8.940	8.710	8.850	7.503	2,231,285
2021-12-13	8.930	8.950	8.840	8.850	7.503	2,161,029
2021-12-10	8.880	9.010	8.880	8.910	7.554	1,759,616
2021-12-09	8.970	9.000	8.860	8.930	7.571	2,114,614
2021-12-08	9.300	9.310	8.940	9.020	7.647	5,058,238
2021-12-07	9.060	9.100	8.950	9.080	7.698	1,830,700
2021-12-06	9.250	9.320	8.960	9.090	7.707	3,969,500
2021-12-03	9.050	9.310	8.900	9.250	7.842	4,979,926
2021-12-02	9.040	9.040	8.850	8.960	7.596	3,378,598
2021-12-01	8.660	9.100	8.650	9.060	7.681	5,544,501
2021-11-30	8.610	8.800	8.600	8.710	7.384	2,603,100
2021-11-29	8.680	8.720	8.570	8.610	7.300	1,860,300
2021-11-26	8.860	8.880	8.750	8.780	7.444	1,551,600
2021-11-25	8.990	8.990	8.840	8.860	7.512	1,891,500
2021-11-24	8.790	8.900	8.730	8.890	7.537	1,995,169
2021-11-23	8.830	8.870	8.760	8.790	7.452	1,699,001
2021-11-22	8.990	8.990	8.830	8.850	7.503	2,175,600
2021-11-19	8.990	9.030	8.870	8.950	7.588	1,948,000
2021-11-18	8.770	9.040	8.750	8.950	7.588	4,009,901
2021-11-17	8.730	8.790	8.660	8.780	7.444	1,840,700
2021-11-16	8.830	8.840	8.730	8.730	7.401	1,877,900
2021-11-15	8.680	8.840	8.660	8.820	7.478	2,206,800
2021-11-12	8.670	8.720	8.620	8.680	7.359	1,774,800
2021-11-11	8.720	8.740	8.620	8.680	7.359	1,949,538
2021-11-10	8.510	8.720	8.490	8.710	7.384	3,383,638
2021-11-09	8.450	8.520	8.380	8.510	7.215	1,786,573
2021-11-08	8.510	8.510	8.400	8.450	7.164	963,000

← NewerPage 20 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.