Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.400	9.460	9.220	9.310	8.890	9,486,487
2026-04-20	9.290	9.440	9.150	9.370	8.947	12,333,837
2026-04-17	9.230	9.540	9.210	9.250	8.832	12,381,600
2026-04-16	8.840	9.330	8.750	9.270	8.852	16,225,791
2026-04-15	9.050	9.170	8.750	8.780	8.384	14,576,155
2026-04-14	9.040	9.210	8.910	9.000	8.594	23,778,900
2026-04-13	8.900	9.200	8.620	8.860	8.460	23,577,598
2026-04-10	8.860	9.240	8.780	9.120	8.708	19,854,001
2026-04-09	8.610	8.950	8.490	8.860	8.460	15,226,751
2026-04-08	8.300	8.640	8.230	8.620	8.231	8,687,301
2026-04-07	7.800	8.270	7.790	8.230	7.859	8,431,832
2026-04-03	8.050	8.080	7.700	7.820	7.467	5,675,504
2026-04-02	8.180	8.180	7.930	8.030	7.668	4,789,600
2026-04-01	8.150	8.190	8.000	8.140	7.773	5,066,100
2026-03-31	8.170	8.360	8.000	8.010	7.648	5,203,400
2026-03-30	8.060	8.180	7.910	8.150	7.782	5,871,471
2026-03-27	7.840	8.140	7.650	8.070	7.706	5,603,164
2026-03-26	7.960	8.060	7.770	7.870	7.515	5,419,614
2026-03-25	7.790	8.000	7.750	7.950	7.591	6,068,400
2026-03-24	7.570	7.790	7.400	7.790	7.438	10,313,108
2026-03-23	7.810	7.850	7.320	7.390	7.056	12,091,443
2026-03-20	8.350	8.360	7.870	7.930	7.572	9,992,923
2026-03-19	8.690	8.690	8.220	8.280	7.906	7,560,712
2026-03-18	8.630	8.660	8.450	8.590	8.202	6,931,936
2026-03-17	8.980	9.000	8.600	8.600	8.212	10,891,056
2026-03-16	9.000	9.310	8.790	8.870	8.470	21,393,853
2026-03-13	8.890	9.500	8.810	9.060	8.651	26,146,568
2026-03-12	9.070	9.190	8.760	8.780	8.384	14,930,043
2026-03-11	8.860	8.860	8.700	8.750	8.355	7,512,800
2026-03-10	8.710	8.760	8.620	8.730	8.336	8,417,886
2026-03-09	8.700	8.820	8.570	8.650	8.260	9,328,186
2026-03-06	8.300	8.790	8.230	8.700	8.307	12,882,756
2026-03-05	8.480	8.500	8.270	8.340	7.964	10,311,300
2026-03-04	8.150	8.500	8.110	8.360	7.983	12,883,404
2026-03-03	8.890	8.950	8.340	8.350	7.973	18,219,772
2026-03-02	8.860	9.210	8.790	8.870	8.470	20,156,216
2026-02-27	9.000	9.090	8.860	8.960	8.556	20,696,496
2026-02-26	9.410	9.410	8.910	9.000	8.594	32,462,579
2026-02-25	8.640	9.500	8.640	9.500	9.071	19,946,509
2026-02-24	8.540	8.660	8.460	8.640	8.250	7,654,845
2026-02-13	8.500	8.610	8.430	8.460	8.078	6,295,030
2026-02-12	8.720	8.720	8.500	8.520	8.135	7,442,700
2026-02-11	8.530	8.790	8.470	8.730	8.336	9,504,545
2026-02-10	8.580	8.630	8.510	8.530	8.145	6,178,400
2026-02-09	8.650	9.000	8.570	8.610	8.221	11,674,100
2026-02-06	8.300	8.630	8.280	8.530	8.145	8,757,950
2026-02-05	8.600	8.600	8.300	8.360	7.983	10,485,864
2026-02-04	8.440	8.720	8.410	8.580	8.193	11,576,964
2026-02-03	8.370	8.440	8.200	8.430	8.049	7,700,408
2026-02-02	8.520	8.540	8.200	8.280	7.906	9,972,500
2026-01-30	8.280	8.700	8.220	8.520	8.135	13,624,901
2026-01-29	8.700	8.750	8.200	8.350	7.973	17,836,880
2026-01-28	8.150	8.850	8.060	8.780	8.384	22,165,499
2026-01-27	8.480	8.480	8.030	8.170	7.801	16,138,651
2026-01-26	8.880	8.880	8.360	8.490	8.107	16,679,525
2026-01-23	8.910	8.950	8.500	8.890	8.489	26,247,602
2026-01-22	8.610	9.200	8.500	8.980	8.575	29,415,476
2026-01-21	8.250	8.780	8.250	8.640	8.250	35,223,502
2026-01-20	7.890	8.270	7.830	8.130	7.763	15,207,674
2026-01-19	7.640	7.890	7.560	7.880	7.524	8,211,398

← NewerPage 3 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.