Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.690 | 7.760 | 7.630 | 7.670 | 7.324 | 4,972,596 |
| 2026-01-15 | 7.620 | 7.690 | 7.550 | 7.680 | 7.333 | 5,082,300 |
| 2026-01-14 | 7.690 | 7.700 | 7.510 | 7.650 | 7.305 | 7,238,185 |
| 2026-01-13 | 7.710 | 7.760 | 7.600 | 7.640 | 7.295 | 6,513,798 |
| 2026-01-12 | 7.700 | 7.710 | 7.610 | 7.680 | 7.333 | 6,852,637 |
| 2026-01-09 | 7.720 | 7.750 | 7.550 | 7.670 | 7.324 | 6,957,500 |
| 2026-01-08 | 7.510 | 7.750 | 7.490 | 7.710 | 7.362 | 7,057,662 |
| 2026-01-07 | 7.560 | 7.600 | 7.510 | 7.550 | 7.209 | 5,706,275 |
| 2026-01-06 | 7.590 | 7.630 | 7.510 | 7.560 | 7.219 | 6,855,100 |
| 2026-01-05 | 7.550 | 7.660 | 7.490 | 7.540 | 7.200 | 8,314,115 |
| 2025-12-31 | 7.550 | 7.590 | 7.460 | 7.550 | 7.209 | 3,873,243 |
| 2025-12-30 | 7.630 | 7.630 | 7.470 | 7.580 | 7.238 | 6,275,629 |
| 2025-12-29 | 7.690 | 7.710 | 7.580 | 7.640 | 7.295 | 4,733,833 |
| 2025-12-26 | 7.870 | 7.870 | 7.650 | 7.690 | 7.343 | 8,508,207 |
| 2025-12-25 | 7.770 | 7.970 | 7.600 | 7.870 | 7.515 | 14,435,270 |
| 2025-12-24 | 7.580 | 7.790 | 7.550 | 7.750 | 7.400 | 5,168,045 |
| 2025-12-23 | 7.530 | 7.650 | 7.500 | 7.600 | 7.257 | 4,314,754 |
| 2025-12-22 | 7.590 | 7.670 | 7.520 | 7.560 | 7.219 | 3,859,897 |
| 2025-12-19 | 7.440 | 7.610 | 7.420 | 7.590 | 7.247 | 3,977,807 |
| 2025-12-18 | 7.350 | 7.530 | 7.260 | 7.450 | 7.114 | 4,379,130 |
| 2025-12-17 | 7.330 | 7.360 | 7.160 | 7.310 | 6.980 | 3,971,975 |
| 2025-12-16 | 7.460 | 7.500 | 7.310 | 7.350 | 7.018 | 4,325,700 |
| 2025-12-15 | 7.320 | 7.540 | 7.300 | 7.460 | 7.123 | 4,850,658 |
| 2025-12-12 | 7.550 | 7.580 | 7.350 | 7.370 | 7.037 | 4,970,301 |
| 2025-12-11 | 7.670 | 7.690 | 7.480 | 7.510 | 7.171 | 4,708,918 |
| 2025-12-10 | 7.770 | 7.790 | 7.630 | 7.670 | 7.324 | 3,122,186 |
| 2025-12-09 | 7.790 | 7.880 | 7.750 | 7.770 | 7.419 | 2,935,450 |
| 2025-12-08 | 7.880 | 7.920 | 7.700 | 7.840 | 7.486 | 4,804,800 |
| 2025-12-05 | 7.740 | 7.900 | 7.690 | 7.880 | 7.524 | 4,524,850 |
| 2025-12-04 | 7.850 | 7.930 | 7.740 | 7.740 | 7.391 | 3,419,924 |
| 2025-12-03 | 7.920 | 7.930 | 7.800 | 7.850 | 7.496 | 3,713,190 |
| 2025-12-02 | 7.930 | 7.950 | 7.840 | 7.920 | 7.563 | 3,605,111 |
| 2025-12-01 | 7.950 | 8.100 | 7.930 | 7.950 | 7.591 | 5,007,050 |
| 2025-11-28 | 7.800 | 7.960 | 7.710 | 7.950 | 7.591 | 3,673,755 |
| 2025-11-27 | 7.670 | 7.810 | 7.650 | 7.800 | 7.448 | 4,026,858 |
| 2025-11-26 | 7.700 | 7.790 | 7.630 | 7.670 | 7.324 | 7,307,786 |
| 2025-11-25 | 7.610 | 7.780 | 7.560 | 7.700 | 7.352 | 7,591,664 |
| 2025-11-24 | 7.520 | 7.650 | 7.420 | 7.560 | 7.219 | 10,002,036 |
| 2025-11-21 | 7.880 | 7.920 | 7.400 | 7.430 | 7.095 | 10,884,433 |
| 2025-11-20 | 8.040 | 8.090 | 7.870 | 7.920 | 7.563 | 6,275,241 |
| 2025-11-19 | 8.270 | 8.300 | 7.960 | 8.030 | 7.668 | 9,282,480 |
| 2025-11-18 | 8.360 | 8.390 | 8.210 | 8.270 | 7.897 | 7,116,602 |
| 2025-11-17 | 8.440 | 8.480 | 8.280 | 8.350 | 7.973 | 8,599,799 |
| 2025-11-14 | 8.400 | 8.680 | 8.370 | 8.480 | 8.097 | 10,959,180 |
| 2025-11-13 | 8.380 | 8.440 | 8.350 | 8.420 | 8.040 | 6,279,141 |
| 2025-11-12 | 8.420 | 8.440 | 8.320 | 8.410 | 8.030 | 5,843,939 |
| 2025-11-11 | 8.430 | 8.450 | 8.360 | 8.410 | 8.030 | 7,235,913 |
| 2025-11-10 | 8.410 | 8.470 | 8.320 | 8.450 | 8.069 | 6,578,043 |
| 2025-11-07 | 8.420 | 8.480 | 8.330 | 8.410 | 8.030 | 8,812,886 |
| 2025-11-06 | 8.450 | 8.600 | 8.380 | 8.400 | 8.021 | 8,543,828 |
| 2025-11-05 | 8.250 | 8.440 | 8.160 | 8.410 | 8.030 | 7,661,560 |
| 2025-11-04 | 8.360 | 8.370 | 8.220 | 8.280 | 7.906 | 7,587,100 |
| 2025-11-03 | 8.310 | 8.380 | 8.260 | 8.370 | 7.992 | 5,547,424 |
| 2025-10-31 | 8.330 | 8.340 | 8.230 | 8.310 | 7.935 | 5,046,945 |
| 2025-10-30 | 8.320 | 8.410 | 8.230 | 8.250 | 7.878 | 6,461,754 |
| 2025-10-29 | 8.370 | 8.420 | 8.230 | 8.340 | 7.964 | 9,447,580 |
| 2025-10-28 | 8.330 | 8.480 | 8.310 | 8.400 | 8.021 | 6,326,814 |
| 2025-10-27 | 8.400 | 8.450 | 8.270 | 8.360 | 7.983 | 10,457,107 |
| 2025-10-24 | 8.450 | 8.590 | 8.370 | 8.390 | 8.011 | 10,355,743 |
| 2025-10-23 | 8.520 | 8.520 | 8.370 | 8.490 | 8.107 | 6,720,768 |
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.