Elite Color Environmental Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.450 | 8.520 | 8.380 | 8.510 | 7.215 | 1,786,573 |
| 2021-11-08 | 8.510 | 8.510 | 8.400 | 8.450 | 7.164 | 963,000 |
| 2021-11-05 | 8.400 | 8.650 | 8.390 | 8.510 | 7.215 | 1,742,200 |
| 2021-11-04 | 8.510 | 8.510 | 8.350 | 8.440 | 7.155 | 1,735,538 |
| 2021-11-03 | 8.460 | 8.580 | 8.460 | 8.520 | 7.223 | 828,100 |
| 2021-11-02 | 8.650 | 8.690 | 8.410 | 8.480 | 7.189 | 1,070,956 |
| 2021-11-01 | 8.560 | 8.700 | 8.500 | 8.650 | 7.334 | 932,900 |
| 2021-10-29 | 8.400 | 8.630 | 8.380 | 8.590 | 7.283 | 1,533,646 |
| 2021-10-28 | 8.580 | 8.670 | 8.370 | 8.400 | 7.122 | 1,030,101 |
| 2021-10-27 | 8.530 | 8.750 | 8.510 | 8.680 | 7.274 | 1,611,058 |
| 2021-10-26 | 8.470 | 8.570 | 8.450 | 8.540 | 7.157 | 926,200 |
| 2021-10-25 | 8.630 | 8.630 | 8.420 | 8.450 | 7.081 | 1,517,100 |
| 2021-10-22 | 8.780 | 8.790 | 8.630 | 8.630 | 7.232 | 1,103,900 |
| 2021-10-21 | 8.620 | 8.740 | 8.590 | 8.710 | 7.299 | 1,725,813 |
| 2021-10-20 | 8.640 | 8.650 | 8.530 | 8.590 | 7.199 | 1,043,400 |
| 2021-10-19 | 8.630 | 8.690 | 8.580 | 8.610 | 7.216 | 1,120,713 |
| 2021-10-18 | 8.880 | 8.890 | 8.390 | 8.610 | 7.216 | 2,630,200 |
| 2021-10-15 | 9.060 | 9.090 | 8.900 | 8.910 | 7.467 | 1,152,600 |
| 2021-10-14 | 9.100 | 9.130 | 9.030 | 9.060 | 7.593 | 1,089,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.