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
2024-01-26	5.680	5.740	5.610	5.640	5.488	14,261,137
2024-01-25	5.560	5.720	5.480	5.700	5.546	17,416,601
2024-01-24	5.510	5.600	5.310	5.550	5.400	14,669,481
2024-01-23	5.460	5.560	5.420	5.500	5.351	12,936,231
2024-01-22	5.900	5.930	5.480	5.530	5.381	14,363,588
2024-01-19	6.020	6.030	5.860	5.870	5.711	8,495,880
2024-01-18	5.950	6.080	5.830	6.010	5.848	15,421,006
2024-01-17	6.200	6.200	6.010	6.020	5.857	8,173,904
2024-01-16	6.220	6.230	6.080	6.160	5.994	9,635,005
2024-01-15	6.250	6.290	6.150	6.200	6.032	7,147,947
2024-01-12	6.330	6.380	6.260	6.280	6.110	9,362,515
2024-01-11	6.180	6.360	6.150	6.350	6.178	12,349,358
2024-01-10	6.280	6.280	6.150	6.170	6.003	12,112,800
2024-01-09	6.340	6.440	6.280	6.300	6.130	11,962,720
2024-01-08	6.410	6.450	6.300	6.300	6.130	10,794,360
2024-01-05	6.640	6.680	6.380	6.410	6.237	18,006,303
2024-01-04	6.540	6.670	6.520	6.640	6.461	13,457,926
2024-01-03	6.680	6.700	6.530	6.560	6.383	13,166,884
2024-01-02	6.780	6.820	6.700	6.700	6.519	13,473,276
2023-12-29	6.660	6.770	6.640	6.760	6.577	16,733,467
2023-12-28	6.530	6.710	6.470	6.680	6.499	18,458,712
2023-12-27	6.500	6.570	6.470	6.550	6.373	10,394,283
2023-12-26	6.630	6.640	6.450	6.480	6.305	12,418,034
2023-12-25	6.570	6.680	6.500	6.660	6.480	12,114,636
2023-12-22	6.770	6.770	6.540	6.570	6.392	19,585,530
2023-12-21	6.770	6.800	6.580	6.730	6.548	20,740,346
2023-12-20	6.790	6.910	6.790	6.810	6.626	21,583,607
2023-12-19	6.840	6.850	6.710	6.780	6.597	15,410,070
2023-12-18	6.880	6.940	6.830	6.830	6.645	17,850,532
2023-12-15	6.970	7.000	6.820	6.870	6.684	17,998,100
2023-12-14	7.040	7.170	6.960	6.970	6.782	35,170,654
2023-12-13	6.950	7.430	6.780	7.100	6.908	49,975,106
2023-12-12	6.850	6.980	6.810	6.950	6.762	22,006,626
2023-12-11	6.790	6.880	6.760	6.870	6.684	19,358,466
2023-12-08	6.950	6.990	6.800	6.830	6.645	22,152,495
2023-12-07	7.080	7.080	6.920	6.950	6.762	27,504,660
2023-12-06	7.140	7.250	7.050	7.080	6.889	27,784,641
2023-12-05	7.250	7.330	7.120	7.140	6.947	25,573,549
2023-12-04	7.260	7.390	7.220	7.280	7.083	27,001,512
2023-12-01	7.230	7.290	7.060	7.250	7.054	28,948,867
2023-11-30	7.380	7.430	7.140	7.230	7.035	51,253,666
2023-11-29	7.790	7.850	7.450	7.500	7.297	55,347,490
2023-11-28	7.630	7.770	7.530	7.710	7.502	55,941,713
2023-11-27	7.320	7.750	7.220	7.720	7.511	84,936,738
2023-11-24	7.440	7.490	7.280	7.310	7.112	42,402,605
2023-11-23	7.190	7.570	7.160	7.520	7.317	71,522,698
2023-11-22	7.430	7.430	7.180	7.200	7.005	46,000,104
2023-11-21	7.580	7.620	7.370	7.410	7.210	61,397,450
2023-11-20	7.600	7.710	7.550	7.560	7.356	52,957,955
2023-11-17	7.580	7.890	7.520	7.640	7.434	57,403,656
2023-11-16	7.650	8.110	7.650	7.750	7.541	88,917,046
2023-11-15	7.750	7.940	7.530	7.730	7.521	86,075,486
2023-11-14	7.400	7.880	7.250	7.820	7.609	120,673,282
2023-11-13	7.370	7.440	7.320	7.400	7.200	68,342,978
2023-11-10	7.530	7.630	7.250	7.370	7.171	91,160,146
2023-11-09	8.120	8.180	7.500	7.580	7.375	143,990,185
2023-11-08	7.710	8.680	7.700	8.490	8.261	223,413,820
2023-11-07	6.600	7.910	6.550	7.910	7.696	199,438,571
2023-11-06	6.520	6.620	6.510	6.590	6.412	45,161,449
2023-11-03	6.530	6.670	6.500	6.520	6.344	52,815,912

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.