Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.630 | 7.680 | 7.460 | 7.540 | 7.109 | 6,526,700 |
| 2025-07-21 | 7.420 | 7.680 | 7.410 | 7.620 | 7.184 | 7,201,836 |
| 2025-07-18 | 7.470 | 7.530 | 7.390 | 7.420 | 6.996 | 3,364,900 |
| 2025-07-17 | 7.430 | 7.490 | 7.380 | 7.470 | 7.043 | 4,374,818 |
| 2025-07-16 | 7.400 | 7.500 | 7.380 | 7.430 | 7.005 | 4,928,100 |
| 2025-07-15 | 7.540 | 7.540 | 7.290 | 7.360 | 6.939 | 5,635,918 |
| 2025-07-14 | 7.440 | 7.550 | 7.400 | 7.540 | 7.109 | 6,094,110 |
| 2025-07-11 | 7.510 | 7.530 | 7.330 | 7.420 | 6.996 | 8,308,154 |
| 2025-07-10 | 7.690 | 7.720 | 7.440 | 7.480 | 7.052 | 11,059,400 |
| 2025-07-09 | 7.630 | 7.960 | 7.580 | 7.700 | 7.260 | 9,601,154 |
| 2025-07-08 | 7.630 | 7.670 | 7.540 | 7.620 | 7.184 | 4,996,200 |
| 2025-07-07 | 7.570 | 7.700 | 7.480 | 7.630 | 7.194 | 5,334,136 |
| 2025-07-04 | 7.750 | 7.780 | 7.530 | 7.570 | 7.137 | 7,267,300 |
| 2025-07-03 | 7.890 | 7.890 | 7.650 | 7.750 | 7.307 | 7,490,100 |
| 2025-07-02 | 7.620 | 7.790 | 7.520 | 7.770 | 7.326 | 12,824,600 |
| 2025-07-01 | 7.260 | 7.740 | 7.250 | 7.620 | 7.184 | 21,685,300 |
| 2025-06-30 | 7.210 | 7.280 | 7.180 | 7.260 | 6.845 | 5,504,700 |
| 2025-06-27 | 7.220 | 7.320 | 7.180 | 7.210 | 6.798 | 5,199,700 |
| 2025-06-26 | 7.300 | 7.380 | 7.200 | 7.220 | 6.807 | 7,294,500 |
| 2025-06-25 | 7.330 | 7.460 | 7.210 | 7.280 | 6.864 | 7,280,600 |
| 2025-06-24 | 7.250 | 7.380 | 7.210 | 7.330 | 6.911 | 6,162,000 |
| 2025-06-23 | 7.160 | 7.290 | 7.080 | 7.240 | 6.826 | 7,194,400 |
| 2025-06-20 | 7.250 | 7.330 | 7.060 | 7.210 | 6.798 | 7,581,900 |
| 2025-06-19 | 7.430 | 7.500 | 7.210 | 7.240 | 6.826 | 10,198,736 |
| 2025-06-18 | 7.990 | 8.050 | 7.650 | 7.820 | 6.996 | 14,117,558 |
| 2025-06-17 | 8.120 | 8.280 | 7.900 | 7.950 | 7.112 | 14,277,300 |
| 2025-06-16 | 8.100 | 8.180 | 7.940 | 8.050 | 7.201 | 13,939,500 |
| 2025-06-13 | 8.440 | 8.450 | 8.120 | 8.200 | 7.336 | 13,435,996 |
| 2025-06-12 | 8.650 | 8.730 | 8.450 | 8.520 | 7.622 | 17,342,158 |
| 2025-06-11 | 8.900 | 9.070 | 8.610 | 8.640 | 7.729 | 26,466,400 |
| 2025-06-10 | 8.810 | 9.190 | 8.690 | 9.050 | 8.096 | 32,815,598 |
| 2025-06-09 | 8.250 | 9.120 | 8.200 | 8.820 | 7.890 | 43,664,060 |
| 2025-06-06 | 8.150 | 8.580 | 8.080 | 8.290 | 7.416 | 29,935,866 |
| 2025-06-05 | 7.890 | 8.270 | 7.890 | 8.260 | 7.389 | 22,311,287 |
| 2025-06-04 | 7.930 | 8.060 | 7.720 | 7.950 | 7.112 | 21,148,459 |
| 2025-06-03 | 7.470 | 8.080 | 7.390 | 7.990 | 7.148 | 21,821,140 |
| 2025-05-30 | 7.860 | 7.970 | 7.570 | 7.750 | 6.933 | 21,337,725 |
| 2025-05-29 | 7.800 | 8.190 | 7.640 | 8.020 | 7.174 | 37,931,720 |
| 2025-05-28 | 7.210 | 7.930 | 7.210 | 7.930 | 7.094 | 27,876,421 |
| 2025-05-27 | 7.000 | 7.280 | 6.900 | 7.210 | 6.450 | 9,680,600 |
| 2025-05-26 | 6.910 | 7.070 | 6.860 | 6.990 | 6.253 | 3,728,100 |
| 2025-05-23 | 7.000 | 7.040 | 6.900 | 6.920 | 6.190 | 5,093,600 |
| 2025-05-22 | 7.040 | 7.120 | 6.900 | 6.940 | 6.208 | 4,613,700 |
| 2025-05-21 | 7.170 | 7.170 | 7.050 | 7.070 | 6.325 | 4,312,800 |
| 2025-05-20 | 7.140 | 7.180 | 7.060 | 7.180 | 6.423 | 5,284,962 |
| 2025-05-19 | 7.040 | 7.150 | 7.000 | 7.150 | 6.396 | 5,577,142 |
| 2025-05-16 | 7.000 | 7.100 | 6.990 | 7.040 | 6.298 | 5,640,410 |
| 2025-05-15 | 7.040 | 7.190 | 6.990 | 7.060 | 6.316 | 7,513,279 |
| 2025-05-14 | 7.210 | 7.250 | 7.030 | 7.070 | 6.325 | 11,384,200 |
| 2025-05-13 | 7.010 | 7.200 | 6.950 | 7.180 | 6.423 | 10,556,842 |
| 2025-05-12 | 6.910 | 7.050 | 6.880 | 6.980 | 6.244 | 6,376,100 |
| 2025-05-09 | 6.890 | 6.930 | 6.840 | 6.900 | 6.173 | 3,191,800 |
| 2025-05-08 | 6.830 | 6.920 | 6.770 | 6.890 | 6.164 | 3,567,900 |
| 2025-05-07 | 6.870 | 6.960 | 6.770 | 6.830 | 6.110 | 4,752,500 |
| 2025-05-06 | 6.720 | 6.850 | 6.720 | 6.840 | 6.119 | 6,065,800 |
| 2025-04-30 | 6.690 | 6.750 | 6.630 | 6.680 | 5.976 | 4,322,600 |
| 2025-04-29 | 6.650 | 6.810 | 6.600 | 6.780 | 6.065 | 4,658,100 |
| 2025-04-28 | 6.740 | 6.760 | 6.500 | 6.650 | 5.949 | 4,227,000 |
| 2025-04-25 | 6.770 | 6.840 | 6.700 | 6.730 | 6.020 | 4,770,700 |
| 2025-04-24 | 6.670 | 6.880 | 6.640 | 6.780 | 6.065 | 7,041,400 |
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.