Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.470 | 8.650 | 8.440 | 8.500 | 8.116 | 8,318,227 |
| 2025-10-21 | 8.380 | 8.580 | 8.350 | 8.510 | 8.126 | 11,475,591 |
| 2025-10-20 | 8.880 | 8.960 | 8.300 | 8.410 | 8.030 | 19,349,563 |
| 2025-10-17 | 9.130 | 9.130 | 8.850 | 8.890 | 8.489 | 13,131,940 |
| 2025-10-16 | 9.470 | 9.540 | 8.960 | 9.000 | 8.594 | 16,633,026 |
| 2025-10-15 | 9.540 | 9.560 | 9.380 | 9.550 | 9.119 | 9,237,192 |
| 2025-10-14 | 9.690 | 9.750 | 9.440 | 9.520 | 9.090 | 12,879,311 |
| 2025-10-13 | 9.020 | 9.790 | 9.000 | 9.590 | 9.157 | 18,565,400 |
| 2025-10-10 | 9.400 | 9.750 | 9.190 | 9.500 | 8.957 | 22,232,505 |
| 2025-10-09 | 8.780 | 9.470 | 8.700 | 9.310 | 8.777 | 21,431,241 |
| 2025-09-30 | 8.680 | 8.830 | 8.610 | 8.750 | 8.249 | 12,336,905 |
| 2025-09-29 | 8.400 | 9.060 | 8.190 | 8.680 | 8.183 | 23,750,185 |
| 2025-09-26 | 8.320 | 8.630 | 8.180 | 8.290 | 7.816 | 16,491,985 |
| 2025-09-25 | 8.500 | 8.540 | 8.330 | 8.400 | 7.920 | 15,740,887 |
| 2025-09-24 | 8.900 | 8.900 | 8.440 | 8.560 | 8.070 | 35,694,374 |
| 2025-09-23 | 8.030 | 8.880 | 8.010 | 8.880 | 8.372 | 23,750,890 |
| 2025-09-22 | 8.030 | 8.130 | 7.870 | 8.070 | 7.608 | 5,646,800 |
| 2025-09-19 | 8.000 | 8.070 | 7.850 | 8.050 | 7.590 | 6,058,787 |
| 2025-09-18 | 8.250 | 8.250 | 7.920 | 8.000 | 7.542 | 5,610,100 |
| 2025-09-17 | 8.250 | 8.350 | 8.200 | 8.240 | 7.769 | 4,069,400 |
| 2025-09-16 | 8.140 | 8.320 | 8.110 | 8.280 | 7.806 | 5,931,110 |
| 2025-09-15 | 8.220 | 8.220 | 8.010 | 8.140 | 7.674 | 3,829,058 |
| 2025-09-12 | 8.220 | 8.270 | 8.080 | 8.170 | 7.703 | 4,233,100 |
| 2025-09-11 | 8.190 | 8.250 | 8.030 | 8.190 | 7.722 | 4,274,500 |
| 2025-09-10 | 8.110 | 8.210 | 8.020 | 8.210 | 7.740 | 4,234,184 |
| 2025-09-09 | 8.180 | 8.260 | 8.050 | 8.120 | 7.656 | 3,992,426 |
| 2025-09-08 | 8.020 | 8.200 | 7.970 | 8.170 | 7.703 | 4,987,600 |
| 2025-09-05 | 7.960 | 8.050 | 7.840 | 8.000 | 7.542 | 4,901,458 |
| 2025-09-04 | 7.860 | 8.090 | 7.800 | 7.950 | 7.495 | 4,876,900 |
| 2025-09-03 | 8.120 | 8.160 | 7.810 | 7.840 | 7.392 | 4,142,800 |
| 2025-09-02 | 8.190 | 8.280 | 7.890 | 8.100 | 7.637 | 5,659,600 |
| 2025-09-01 | 8.120 | 8.320 | 7.930 | 8.160 | 7.693 | 7,937,168 |
| 2025-08-29 | 8.010 | 8.120 | 7.970 | 8.020 | 7.561 | 5,741,400 |
| 2025-08-28 | 8.190 | 8.390 | 7.760 | 8.060 | 7.599 | 9,868,400 |
| 2025-08-27 | 8.550 | 8.560 | 8.190 | 8.210 | 7.740 | 7,581,900 |
| 2025-08-26 | 8.380 | 8.600 | 8.370 | 8.550 | 8.061 | 6,222,100 |
| 2025-08-25 | 8.550 | 8.570 | 8.380 | 8.410 | 7.929 | 5,973,700 |
| 2025-08-22 | 8.540 | 8.580 | 8.400 | 8.530 | 8.042 | 5,935,866 |
| 2025-08-21 | 8.480 | 8.550 | 8.350 | 8.500 | 8.014 | 5,425,784 |
| 2025-08-20 | 8.480 | 8.530 | 8.410 | 8.480 | 7.995 | 6,094,984 |
| 2025-08-19 | 8.560 | 8.600 | 8.250 | 8.540 | 8.052 | 9,489,900 |
| 2025-08-18 | 8.640 | 8.750 | 8.520 | 8.540 | 8.052 | 8,739,418 |
| 2025-08-15 | 8.360 | 8.670 | 8.360 | 8.630 | 8.136 | 8,678,699 |
| 2025-08-14 | 8.580 | 8.650 | 8.370 | 8.400 | 7.920 | 6,847,100 |
| 2025-08-13 | 8.590 | 8.630 | 8.420 | 8.520 | 8.033 | 9,706,628 |
| 2025-08-12 | 8.490 | 8.690 | 8.400 | 8.560 | 8.070 | 11,768,958 |
| 2025-08-11 | 7.990 | 8.570 | 7.930 | 8.470 | 7.986 | 15,016,858 |
| 2025-08-08 | 7.800 | 7.990 | 7.800 | 7.990 | 7.533 | 5,874,200 |
| 2025-08-07 | 7.860 | 7.930 | 7.830 | 7.870 | 7.420 | 5,304,226 |
| 2025-08-06 | 7.960 | 7.980 | 7.840 | 7.860 | 7.410 | 4,859,700 |
| 2025-08-05 | 7.920 | 7.990 | 7.880 | 7.930 | 7.476 | 7,247,318 |
| 2025-08-04 | 7.600 | 7.980 | 7.550 | 7.910 | 7.458 | 15,407,927 |
| 2025-08-01 | 7.350 | 7.600 | 7.340 | 7.600 | 7.165 | 7,997,964 |
| 2025-07-31 | 7.550 | 7.600 | 7.320 | 7.350 | 6.930 | 7,826,100 |
| 2025-07-30 | 7.590 | 7.640 | 7.490 | 7.550 | 7.118 | 4,694,900 |
| 2025-07-29 | 7.630 | 7.640 | 7.470 | 7.600 | 7.165 | 5,931,500 |
| 2025-07-28 | 7.570 | 7.640 | 7.480 | 7.600 | 7.165 | 4,480,882 |
| 2025-07-25 | 7.500 | 7.590 | 7.460 | 7.560 | 7.128 | 4,486,358 |
| 2025-07-24 | 7.460 | 7.560 | 7.460 | 7.500 | 7.071 | 4,842,900 |
| 2025-07-23 | 7.540 | 7.680 | 7.460 | 7.460 | 7.033 | 6,260,526 |
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.