Elite Color Environmental Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.180	6.330	6.120	6.300	5.636	3,081,900
2025-01-17	6.170	6.180	6.100	6.170	5.520	2,350,300
2025-01-16	6.110	6.210	6.050	6.140	5.493	3,278,200
2025-01-15	6.110	6.130	6.020	6.090	5.448	2,479,200
2025-01-14	5.840	6.090	5.830	6.070	5.430	4,318,200
2025-01-13	5.660	5.830	5.600	5.810	5.197	2,872,253
2025-01-10	6.030	6.030	5.780	5.780	5.171	3,570,800
2025-01-09	5.950	6.030	5.950	5.970	5.341	2,647,600
2025-01-08	5.990	6.080	5.830	5.970	5.341	4,478,942
2025-01-07	5.910	5.990	5.830	5.990	5.359	3,506,300
2025-01-06	5.950	6.060	5.680	6.020	5.251	3,889,621
2025-01-03	6.260	6.350	5.920	5.940	5.181	4,681,900
2025-01-02	6.310	6.500	6.200	6.260	5.461	4,460,200
2024-12-31	6.360	6.440	6.270	6.320	5.513	4,001,900
2024-12-30	6.300	6.420	6.190	6.340	5.530	4,127,835
2024-12-27	6.280	6.500	6.160	6.400	5.583	4,162,000
2024-12-26	6.120	6.240	6.120	6.160	5.373	3,004,005
2024-12-25	6.330	6.360	6.050	6.110	5.330	4,438,140
2024-12-24	6.300	6.390	6.230	6.370	5.556	5,059,800
2024-12-23	6.630	6.650	6.200	6.260	5.461	6,271,082
2024-12-20	6.460	6.650	6.400	6.610	5.766	3,972,338
2024-12-19	6.410	6.520	6.360	6.470	5.644	3,727,400
2024-12-18	6.570	6.620	6.450	6.490	5.661	5,001,753
2024-12-17	6.950	6.960	6.540	6.570	5.731	7,244,564
2024-12-16	6.930	7.090	6.920	6.950	6.062	5,234,700
2024-12-13	6.980	7.090	6.910	6.940	6.054	7,138,800
2024-12-12	6.900	7.000	6.850	7.000	6.106	6,961,903
2024-12-11	6.850	6.940	6.840	6.890	6.010	4,469,200
2024-12-10	7.040	7.110	6.830	6.870	5.993	7,751,634
2024-12-09	6.850	6.970	6.830	6.910	6.027	6,980,540
2024-12-06	6.830	6.870	6.770	6.840	5.966	6,321,500
2024-12-05	6.740	6.820	6.710	6.810	5.940	4,673,100
2024-12-04	6.900	6.900	6.690	6.740	5.879	6,742,963
2024-12-03	6.830	6.890	6.720	6.890	6.010	9,861,500
2024-12-02	6.690	6.830	6.690	6.800	5.932	10,456,876
2024-11-29	6.650	7.000	6.640	6.750	5.888	14,191,134
2024-11-28	6.560	6.770	6.530	6.690	5.836	15,943,840
2024-11-27	6.680	6.830	6.390	6.590	5.748	22,897,663
2024-11-26	7.310	7.600	6.780	6.880	6.001	38,749,890
2024-11-25	6.620	7.280	6.560	7.280	6.350	19,461,828
2024-11-22	6.800	6.870	6.610	6.620	5.775	7,728,242
2024-11-21	6.720	6.850	6.680	6.840	5.966	8,830,620
2024-11-20	6.470	6.810	6.400	6.760	5.897	12,660,602
2024-11-19	6.190	6.530	6.190	6.470	5.644	7,842,338
2024-11-18	6.260	6.340	6.130	6.190	5.399	4,629,100
2024-11-15	6.330	6.390	6.240	6.260	5.461	4,594,507
2024-11-14	6.420	6.550	6.270	6.280	5.478	4,003,100
2024-11-13	6.420	6.490	6.320	6.460	5.635	4,448,400
2024-11-12	6.510	6.540	6.360	6.420	5.600	5,079,500
2024-11-11	6.380	6.490	6.350	6.490	5.661	4,556,935
2024-11-08	6.360	6.420	6.290	6.370	5.556	5,296,664
2024-11-07	6.180	6.360	6.150	6.360	5.548	5,926,500
2024-11-06	6.190	6.240	6.150	6.200	5.408	5,106,854
2024-11-05	6.090	6.210	6.090	6.190	5.399	5,426,800
2024-11-04	6.020	6.120	6.010	6.110	5.330	4,064,458
2024-11-01	6.200	6.220	5.980	6.040	5.269	5,993,447
2024-10-31	6.080	6.260	6.070	6.190	5.399	4,284,100
2024-10-30	6.080	6.170	6.010	6.090	5.312	4,520,521
2024-10-29	6.270	6.320	6.100	6.110	5.330	7,613,782
2024-10-28	6.020	6.300	6.010	6.280	5.478	7,714,328

← NewerPage 8 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.