Jiangsu Olive Sensors High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.670	5.870	5.390	5.850	5.850	15,906,887
2026-10-22	5.800	5.900	5.730	5.730	5.730	7,200,538
2026-10-21	5.860	5.880	5.770	5.790	5.790	6,970,308
2026-10-20	5.830	5.950	5.770	5.840	5.840	8,132,599
2026-10-19	5.990	6.000	5.680	5.840	5.840	15,043,806
2026-10-16	6.060	6.230	6.010	6.110	6.110	8,917,662
2026-10-15	6.110	6.130	6.000	6.010	6.010	7,154,740
2026-10-14	6.300	6.300	6.170	6.190	6.190	5,183,400
2026-10-13	6.300	6.360	6.110	6.300	6.300	8,150,300
2026-10-12	6.260	6.370	6.240	6.300	6.300	7,600,499
2026-10-09	6.200	6.320	6.000	6.290	6.290	10,066,853
2026-10-08	6.230	6.400	6.180	6.210	6.210	6,879,104
2026-09-30	6.320	6.390	6.220	6.240	6.240	5,563,298
2026-09-29	6.210	6.340	6.160	6.290	6.290	7,188,024
2026-09-28	6.390	6.410	6.150	6.270	6.270	8,625,240
2026-09-24	6.460	6.520	6.360	6.380	6.380	5,681,032
2026-09-23	6.470	6.510	6.430	6.480	6.480	4,657,732
2026-09-22	6.520	6.580	6.460	6.490	6.490	6,459,385
2026-09-21	6.460	6.560	6.460	6.530	6.530	6,821,200
2026-09-18	6.470	6.550	6.440	6.490	6.490	7,818,391
2026-09-17	6.350	6.420	6.270	6.400	6.400	8,360,016
2026-09-16	6.210	6.500	6.160	6.440	6.440	11,100,270
2026-09-15	6.300	6.410	6.210	6.210	6.210	5,886,938
2026-09-14	6.210	6.400	6.200	6.360	6.360	6,176,100
2026-09-11	6.300	6.310	6.150	6.230	6.230	7,470,800
2026-09-10	6.460	6.460	6.310	6.330	6.330	6,434,165
2026-09-09	6.530	6.590	6.450	6.470	6.470	6,774,134
2026-09-08	6.570	6.630	6.510	6.550	6.550	7,266,350
2026-09-07	6.610	6.640	6.520	6.580	6.580	8,697,894
2026-09-04	6.630	6.730	6.540	6.570	6.570	11,058,282
2026-09-03	6.660	6.720	6.520	6.590	6.590	7,519,821
2026-09-02	6.610	6.700	6.530	6.660	6.660	7,165,100
2026-09-01	6.650	6.680	6.580	6.630	6.630	6,839,600
2026-08-31	6.550	6.640	6.520	6.600	6.600	7,035,500
2026-08-28	6.570	6.670	6.530	6.580	6.580	6,606,400
2026-08-27	6.460	6.580	6.420	6.560	6.560	7,319,764
2026-08-26	6.500	6.570	6.420	6.500	6.500	7,405,151
2026-08-25	6.250	6.490	6.240	6.470	6.470	8,523,878
2026-08-24	6.420	6.430	6.230	6.300	6.300	4,991,816
2026-08-21	6.340	6.390	6.220	6.350	6.350	4,597,847
2026-08-20	6.260	6.420	6.230	6.370	6.370	7,040,500
2026-08-19	6.510	6.530	6.180	6.220	6.220	9,250,538
2026-08-18	6.630	6.680	6.510	6.560	6.560	7,231,380
2026-08-17	6.560	6.740	6.470	6.660	6.660	8,864,300
2026-08-14	6.530	6.570	6.460	6.560	6.560	4,847,720
2026-08-13	6.640	6.700	6.490	6.490	6.490	7,189,048
2026-08-12	6.530	6.670	6.520	6.650	6.650	7,200,651
2026-08-11	6.640	6.660	6.520	6.540	6.540	7,650,385
2026-08-10	6.700	6.700	6.520	6.670	6.670	7,421,213
2026-08-07	6.660	6.690	6.500	6.580	6.580	8,056,492
2026-08-06	6.620	6.790	6.550	6.660	6.660	7,728,098
2026-08-05	6.620	6.710	6.550	6.670	6.670	7,025,962
2026-08-04	6.460	6.580	6.430	6.560	6.560	7,282,340
2026-08-03	6.360	6.470	6.310	6.460	6.460	6,281,280
2026-07-31	6.290	6.400	6.280	6.340	6.340	8,694,780
2026-07-30	6.180	6.290	6.140	6.200	6.200	8,398,672
2026-07-29	6.100	6.270	6.100	6.220	6.220	7,934,266
2026-07-28	6.080	6.240	6.070	6.130	6.130	5,857,700
2026-07-27	5.950	6.210	5.900	6.170	6.170	7,924,644

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.0600 CNY
2025-06-06	0.0597 CNY
2024-05-31	0.0600 CNY
2023-06-28	0.1200 CNY
2022-05-13	0.0960 CNY
2021-06-02	0.1000 CNY
2020-06-01	0.1000 CNY
2019-05-13	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.