Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.600	6.670	6.590	6.650	5.949	2,712,000
2025-04-22	6.600	6.670	6.520	6.620	5.922	3,044,600
2025-04-21	6.500	6.700	6.470	6.640	5.940	5,269,562
2025-04-18	6.400	6.530	6.320	6.450	5.770	3,777,900
2025-04-17	6.240	6.430	6.210	6.400	5.725	3,829,200
2025-04-16	6.340	6.420	6.140	6.280	5.618	3,234,400
2025-04-15	6.280	6.500	6.270	6.390	5.716	3,149,900
2025-04-14	6.260	6.390	6.200	6.320	5.654	4,171,100
2025-04-11	6.010	6.350	6.010	6.210	5.555	4,418,800
2025-04-10	6.060	6.140	5.980	6.070	5.430	4,983,900
2025-04-09	5.610	6.040	5.240	5.960	5.332	10,328,100
2025-04-08	5.800	6.050	5.560	5.680	5.081	8,574,900
2025-04-07	6.310	6.400	6.030	6.030	5.394	5,365,800
2025-04-03	6.660	6.770	6.580	6.700	5.994	3,587,300
2025-04-02	6.700	6.820	6.610	6.720	6.012	4,086,300
2025-04-01	6.550	6.800	6.540	6.700	5.994	6,089,900
2025-03-31	6.660	6.800	6.390	6.550	5.859	5,823,958
2025-03-28	6.820	6.880	6.630	6.660	5.958	6,305,000
2025-03-27	6.910	7.010	6.860	6.890	6.164	9,093,900
2025-03-26	6.720	7.240	6.720	6.950	6.217	13,079,558
2025-03-25	6.620	6.790	6.500	6.710	6.003	7,048,603
2025-03-24	6.750	6.870	6.460	6.620	5.922	7,595,500
2025-03-21	6.790	6.930	6.730	6.760	6.047	5,934,200
2025-03-20	6.780	6.950	6.730	6.820	6.101	6,166,200
2025-03-19	6.730	6.850	6.660	6.800	6.083	7,595,669
2025-03-18	6.680	6.790	6.630	6.770	6.056	4,680,897
2025-03-17	6.570	6.680	6.550	6.680	5.976	5,405,890
2025-03-14	6.430	6.570	6.410	6.560	5.868	6,822,190
2025-03-13	6.470	6.470	6.330	6.470	5.788	3,829,000
2025-03-12	6.470	6.490	6.420	6.470	5.788	2,595,100
2025-03-11	6.420	6.470	6.350	6.470	5.788	3,071,300
2025-03-10	6.430	6.470	6.380	6.440	5.761	2,832,000
2025-03-07	6.430	6.470	6.390	6.420	5.743	2,670,200
2025-03-06	6.450	6.480	6.410	6.460	5.779	4,053,400
2025-03-05	6.520	6.530	6.370	6.450	5.770	3,245,800
2025-03-04	6.370	6.520	6.370	6.500	5.815	3,464,200
2025-03-03	6.390	6.500	6.390	6.430	5.752	5,418,800
2025-02-28	6.450	6.480	6.340	6.350	5.681	3,880,177
2025-02-27	6.480	6.500	6.350	6.460	5.779	3,345,400
2025-02-26	6.350	6.480	6.310	6.470	5.788	4,361,100
2025-02-25	6.420	6.470	6.330	6.350	5.681	4,119,800
2025-02-24	6.310	6.470	6.300	6.450	5.770	4,287,500
2025-02-21	6.410	6.430	6.310	6.350	5.681	3,150,600
2025-02-20	6.330	6.450	6.320	6.430	5.752	3,435,035
2025-02-19	6.320	6.390	6.260	6.360	5.690	2,366,682
2025-02-18	6.400	6.440	6.230	6.290	5.627	3,021,800
2025-02-17	6.330	6.430	6.260	6.400	5.725	3,471,758
2025-02-14	6.290	6.360	6.230	6.270	5.609	3,198,200
2025-02-13	6.420	6.460	6.310	6.330	5.663	3,129,800
2025-02-12	6.450	6.500	6.380	6.440	5.761	2,932,100
2025-02-11	6.440	6.480	6.380	6.450	5.770	2,679,200
2025-02-10	6.410	6.460	6.380	6.440	5.761	2,929,300
2025-02-07	6.350	6.450	6.310	6.390	5.716	3,786,453
2025-02-06	6.260	6.360	6.200	6.350	5.681	3,639,200
2025-02-05	6.320	6.330	6.250	6.280	5.618	3,379,753
2025-01-27	6.260	6.440	6.220	6.290	5.627	5,184,100
2025-01-24	6.210	6.310	6.110	6.290	5.627	4,139,200
2025-01-23	6.200	6.380	6.180	6.200	5.546	4,853,300
2025-01-22	6.200	6.210	6.100	6.130	5.484	2,418,000
2025-01-21	6.310	6.340	6.160	6.200	5.546	2,559,600

← NewerPage 7 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.