Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.540 | 5.550 | 5.380 | 5.440 | 5.293 | 14,821,712 |
| 2024-04-29 | 5.340 | 5.490 | 5.340 | 5.490 | 5.342 | 18,647,571 |
| 2024-04-26 | 5.130 | 5.310 | 5.130 | 5.290 | 5.147 | 16,268,622 |
| 2024-04-25 | 5.180 | 5.270 | 5.120 | 5.170 | 5.030 | 15,353,752 |
| 2024-04-24 | 4.930 | 5.110 | 4.930 | 5.100 | 4.962 | 12,463,668 |
| 2024-04-23 | 4.860 | 5.030 | 4.820 | 4.980 | 4.845 | 12,461,413 |
| 2024-04-22 | 4.820 | 4.920 | 4.720 | 4.830 | 4.700 | 9,465,793 |
| 2024-04-19 | 4.910 | 4.990 | 4.820 | 4.870 | 4.738 | 12,375,120 |
| 2024-04-18 | 5.020 | 5.050 | 4.900 | 4.920 | 4.787 | 13,894,691 |
| 2024-04-17 | 4.700 | 5.030 | 4.700 | 5.000 | 4.865 | 19,421,248 |
| 2024-04-16 | 5.020 | 5.020 | 4.560 | 4.600 | 4.476 | 20,168,347 |
| 2024-04-15 | 5.290 | 5.350 | 4.900 | 5.050 | 4.914 | 23,122,297 |
| 2024-04-12 | 5.590 | 5.670 | 5.330 | 5.330 | 5.186 | 23,338,820 |
| 2024-04-11 | 5.500 | 5.900 | 5.490 | 5.590 | 5.439 | 26,749,415 |
| 2024-04-10 | 5.700 | 5.730 | 5.440 | 5.460 | 5.312 | 26,596,422 |
| 2024-04-09 | 5.340 | 5.900 | 5.330 | 5.720 | 5.565 | 37,663,922 |
| 2024-04-08 | 5.450 | 5.510 | 5.350 | 5.360 | 5.215 | 12,154,710 |
| 2024-04-03 | 5.610 | 5.620 | 5.400 | 5.460 | 5.312 | 15,741,844 |
| 2024-04-02 | 5.750 | 5.760 | 5.590 | 5.630 | 5.478 | 16,475,217 |
| 2024-04-01 | 5.590 | 5.780 | 5.580 | 5.740 | 5.585 | 20,615,086 |
| 2024-03-29 | 5.520 | 5.730 | 5.510 | 5.610 | 5.458 | 15,616,614 |
| 2024-03-28 | 5.250 | 5.530 | 5.240 | 5.460 | 5.312 | 21,527,424 |
| 2024-03-27 | 5.570 | 5.570 | 5.210 | 5.240 | 5.098 | 19,453,522 |
| 2024-03-26 | 5.460 | 5.600 | 5.440 | 5.560 | 5.410 | 19,684,269 |
| 2024-03-25 | 5.590 | 5.710 | 5.450 | 5.460 | 5.312 | 22,114,870 |
| 2024-03-22 | 5.790 | 5.790 | 5.610 | 5.660 | 5.507 | 20,704,602 |
| 2024-03-21 | 5.810 | 5.840 | 5.700 | 5.790 | 5.634 | 20,344,343 |
| 2024-03-20 | 5.800 | 5.850 | 5.750 | 5.810 | 5.653 | 22,507,145 |
| 2024-03-19 | 5.870 | 5.910 | 5.800 | 5.800 | 5.643 | 23,948,389 |
| 2024-03-18 | 5.790 | 5.910 | 5.750 | 5.910 | 5.750 | 33,747,885 |
| 2024-03-15 | 5.790 | 5.840 | 5.690 | 5.840 | 5.682 | 34,289,630 |
| 2024-03-14 | 5.560 | 6.110 | 5.530 | 5.880 | 5.721 | 61,335,225 |
| 2024-03-13 | 5.570 | 5.660 | 5.540 | 5.610 | 5.458 | 26,531,001 |
| 2024-03-12 | 5.440 | 5.630 | 5.400 | 5.590 | 5.439 | 36,644,568 |
| 2024-03-11 | 5.310 | 5.490 | 5.310 | 5.470 | 5.322 | 32,448,615 |
| 2024-03-08 | 5.220 | 5.300 | 5.170 | 5.270 | 5.128 | 14,802,866 |
| 2024-03-07 | 5.390 | 5.450 | 5.200 | 5.220 | 5.079 | 21,741,204 |
| 2024-03-06 | 5.260 | 5.390 | 5.200 | 5.320 | 5.176 | 15,226,292 |
| 2024-03-05 | 5.290 | 5.300 | 5.130 | 5.260 | 5.118 | 18,442,238 |
| 2024-03-04 | 5.390 | 5.430 | 5.230 | 5.340 | 5.196 | 18,523,740 |
| 2024-03-01 | 5.310 | 5.410 | 5.270 | 5.400 | 5.254 | 21,400,057 |
| 2024-02-29 | 4.980 | 5.310 | 4.940 | 5.310 | 5.167 | 26,532,144 |
| 2024-02-28 | 5.550 | 5.590 | 5.000 | 5.020 | 4.884 | 44,333,091 |
| 2024-02-27 | 5.270 | 5.550 | 5.220 | 5.550 | 5.400 | 33,089,092 |
| 2024-02-26 | 5.270 | 5.420 | 5.150 | 5.280 | 5.137 | 33,456,749 |
| 2024-02-23 | 4.960 | 5.220 | 4.920 | 5.190 | 5.050 | 29,646,416 |
| 2024-02-22 | 4.800 | 4.960 | 4.770 | 4.950 | 4.816 | 22,252,518 |
| 2024-02-21 | 4.700 | 4.990 | 4.660 | 4.820 | 4.690 | 26,494,810 |
| 2024-02-20 | 4.710 | 4.790 | 4.570 | 4.770 | 4.641 | 19,612,553 |
| 2024-02-19 | 4.700 | 4.760 | 4.550 | 4.710 | 4.583 | 29,840,689 |
| 2024-02-08 | 4.100 | 4.620 | 4.050 | 4.550 | 4.427 | 32,618,612 |
| 2024-02-07 | 4.220 | 4.320 | 4.000 | 4.080 | 3.970 | 25,070,090 |
| 2024-02-06 | 3.940 | 4.330 | 3.690 | 4.190 | 4.077 | 31,229,382 |
| 2024-02-05 | 4.530 | 4.570 | 3.930 | 3.990 | 3.882 | 28,598,092 |
| 2024-02-02 | 4.860 | 4.970 | 4.400 | 4.570 | 4.447 | 19,799,884 |
| 2024-02-01 | 4.910 | 5.020 | 4.810 | 4.880 | 4.748 | 13,229,149 |
| 2024-01-31 | 5.280 | 5.320 | 4.890 | 4.930 | 4.797 | 21,255,068 |
| 2024-01-30 | 5.440 | 5.540 | 5.310 | 5.330 | 5.186 | 11,456,185 |
| 2024-01-29 | 5.650 | 5.710 | 5.440 | 5.440 | 5.293 | 11,610,127 |
| 2024-01-26 | 5.680 | 5.740 | 5.610 | 5.640 | 5.488 | 14,261,137 |
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.