Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.870 | 6.030 | 5.870 | 6.020 | 5.251 | 5,802,382 |
| 2024-10-24 | 5.820 | 5.890 | 5.800 | 5.880 | 5.129 | 4,478,603 |
| 2024-10-23 | 5.830 | 5.900 | 5.810 | 5.840 | 5.094 | 4,803,446 |
| 2024-10-22 | 5.700 | 5.830 | 5.690 | 5.830 | 5.085 | 6,103,831 |
| 2024-10-21 | 5.750 | 5.780 | 5.690 | 5.720 | 4.989 | 5,055,692 |
| 2024-10-18 | 5.620 | 5.770 | 5.560 | 5.710 | 4.981 | 5,893,203 |
| 2024-10-17 | 5.730 | 5.780 | 5.590 | 5.590 | 4.876 | 3,976,300 |
| 2024-10-16 | 5.640 | 5.740 | 5.610 | 5.680 | 4.955 | 3,869,200 |
| 2024-10-15 | 5.750 | 5.800 | 5.680 | 5.700 | 4.972 | 7,342,600 |
| 2024-10-14 | 5.730 | 5.870 | 5.730 | 5.850 | 5.103 | 5,179,912 |
| 2024-10-11 | 5.900 | 5.940 | 5.670 | 5.730 | 4.998 | 6,137,869 |
| 2024-10-10 | 5.940 | 6.030 | 5.840 | 5.930 | 5.173 | 7,878,472 |
| 2024-10-09 | 6.250 | 6.250 | 5.840 | 5.860 | 5.112 | 10,962,800 |
| 2024-10-08 | 6.660 | 6.660 | 5.980 | 6.300 | 5.495 | 15,517,639 |
| 2024-09-30 | 5.750 | 6.100 | 5.620 | 6.050 | 5.277 | 13,838,256 |
| 2024-09-27 | 5.480 | 5.680 | 5.460 | 5.610 | 4.894 | 6,978,335 |
| 2024-09-26 | 5.260 | 5.400 | 5.260 | 5.400 | 4.710 | 3,703,600 |
| 2024-09-25 | 5.250 | 5.350 | 5.200 | 5.270 | 4.597 | 5,874,269 |
| 2024-09-24 | 4.990 | 5.190 | 4.990 | 5.180 | 4.518 | 5,235,780 |
| 2024-09-23 | 4.970 | 5.050 | 4.950 | 4.970 | 4.335 | 3,246,100 |
| 2024-09-20 | 5.030 | 5.050 | 4.960 | 4.990 | 4.353 | 2,372,880 |
| 2024-09-19 | 4.880 | 5.050 | 4.860 | 5.030 | 4.388 | 5,284,400 |
| 2024-09-18 | 4.960 | 4.990 | 4.780 | 4.850 | 4.231 | 4,418,400 |
| 2024-09-13 | 5.030 | 5.060 | 4.960 | 4.970 | 4.335 | 3,708,100 |
| 2024-09-12 | 5.080 | 5.120 | 5.050 | 5.060 | 4.414 | 4,707,350 |
| 2024-09-11 | 5.190 | 5.200 | 5.030 | 5.080 | 4.431 | 12,976,827 |
| 2024-09-10 | 5.280 | 5.800 | 5.180 | 5.250 | 4.580 | 14,719,850 |
| 2024-09-09 | 5.130 | 5.270 | 5.120 | 5.270 | 4.597 | 4,641,934 |
| 2024-09-06 | 5.220 | 5.220 | 5.140 | 5.170 | 4.510 | 3,147,300 |
| 2024-09-05 | 5.140 | 5.220 | 5.140 | 5.220 | 4.553 | 2,296,800 |
| 2024-09-04 | 5.170 | 5.220 | 5.110 | 5.140 | 4.484 | 2,665,700 |
| 2024-09-03 | 5.170 | 5.220 | 5.130 | 5.180 | 4.518 | 2,182,900 |
| 2024-09-02 | 5.190 | 5.240 | 5.150 | 5.170 | 4.510 | 3,437,502 |
| 2024-08-30 | 5.120 | 5.260 | 5.090 | 5.190 | 4.527 | 3,688,179 |
| 2024-08-29 | 5.010 | 5.150 | 4.950 | 5.100 | 4.449 | 5,273,966 |
| 2024-08-28 | 5.090 | 5.170 | 4.930 | 5.050 | 4.405 | 5,680,802 |
| 2024-08-27 | 5.090 | 5.180 | 5.070 | 5.100 | 4.449 | 3,880,100 |
| 2024-08-26 | 5.020 | 5.160 | 5.000 | 5.140 | 4.484 | 3,115,900 |
| 2024-08-23 | 5.050 | 5.080 | 4.980 | 5.000 | 4.361 | 2,640,510 |
| 2024-08-22 | 5.140 | 5.160 | 5.060 | 5.060 | 4.414 | 2,337,224 |
| 2024-08-21 | 5.100 | 5.180 | 5.100 | 5.140 | 4.484 | 1,954,600 |
| 2024-08-20 | 5.290 | 5.300 | 5.130 | 5.140 | 4.484 | 3,255,000 |
| 2024-08-19 | 5.330 | 5.360 | 5.270 | 5.280 | 4.606 | 2,706,150 |
| 2024-08-16 | 5.400 | 5.430 | 5.320 | 5.340 | 4.658 | 2,419,150 |
| 2024-08-15 | 5.400 | 5.470 | 5.340 | 5.400 | 4.710 | 2,927,900 |
| 2024-08-14 | 5.460 | 5.490 | 5.410 | 5.420 | 4.728 | 1,722,000 |
| 2024-08-13 | 5.420 | 5.440 | 5.350 | 5.440 | 4.745 | 1,886,300 |
| 2024-08-12 | 5.410 | 5.440 | 5.370 | 5.400 | 4.710 | 2,160,800 |
| 2024-08-09 | 5.450 | 5.490 | 5.400 | 5.410 | 4.719 | 2,096,500 |
| 2024-08-08 | 5.420 | 5.470 | 5.360 | 5.430 | 4.737 | 2,339,400 |
| 2024-08-07 | 5.420 | 5.470 | 5.360 | 5.420 | 4.728 | 2,469,904 |
| 2024-08-06 | 5.330 | 5.420 | 5.330 | 5.420 | 4.728 | 2,516,200 |
| 2024-08-05 | 5.390 | 5.490 | 5.280 | 5.300 | 4.623 | 3,190,700 |
| 2024-08-02 | 5.470 | 5.520 | 5.400 | 5.420 | 4.728 | 3,305,200 |
| 2024-08-01 | 5.490 | 5.550 | 5.450 | 5.500 | 4.798 | 3,242,500 |
| 2024-07-31 | 5.360 | 5.500 | 5.320 | 5.500 | 4.798 | 3,742,201 |
| 2024-07-30 | 5.280 | 5.360 | 5.270 | 5.340 | 4.658 | 2,100,958 |
| 2024-07-29 | 5.330 | 5.360 | 5.250 | 5.320 | 4.641 | 2,032,068 |
| 2024-07-26 | 5.210 | 5.320 | 5.210 | 5.320 | 4.641 | 2,947,300 |
| 2024-07-25 | 5.160 | 5.270 | 5.110 | 5.220 | 4.553 | 2,884,000 |
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.