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
2023-11-02	6.410	6.690	6.410	6.500	6.324	63,960,949
2023-11-01	6.220	6.610	6.180	6.490	6.315	60,390,643
2023-10-31	6.290	6.360	6.180	6.260	6.091	27,735,680
2023-10-30	6.290	6.420	6.250	6.330	6.159	37,090,178
2023-10-27	6.280	6.420	6.240	6.290	6.120	42,207,070
2023-10-26	6.160	6.350	6.050	6.310	6.139	45,629,963
2023-10-25	6.060	6.200	6.020	6.160	5.994	29,098,137
2023-10-24	5.910	6.100	5.890	6.030	5.867	19,585,314
2023-10-23	5.990	6.140	5.830	5.890	5.731	19,203,294
2023-10-20	6.020	6.190	6.020	6.040	5.877	17,941,000
2023-10-19	6.120	6.190	6.040	6.070	5.906	19,783,392
2023-10-18	6.050	6.250	6.010	6.200	6.032	30,627,429
2023-10-17	6.180	6.190	6.040	6.110	5.945	13,898,884
2023-10-16	6.230	6.260	6.090	6.160	5.994	18,516,766
2023-10-13	6.120	6.290	6.100	6.230	6.062	26,449,514
2023-10-12	6.060	6.200	6.010	6.160	5.994	22,773,769
2023-10-11	6.090	6.100	5.970	6.040	5.877	14,428,711
2023-10-10	6.090	6.100	6.000	6.070	5.906	17,687,941
2023-10-09	5.920	6.120	5.920	6.070	5.906	30,883,875
2023-09-28	5.750	5.910	5.740	5.880	5.721	16,974,848
2023-09-27	5.840	5.870	5.730	5.730	5.575	15,400,437
2023-09-26	5.880	5.880	5.810	5.840	5.682	8,881,319
2023-09-25	5.830	5.980	5.810	5.890	5.731	12,540,115
2023-09-22	5.640	5.850	5.640	5.850	5.692	11,581,652
2023-09-21	5.740	5.780	5.640	5.670	5.517	10,541,392
2023-09-20	5.820	5.910	5.730	5.750	5.595	14,636,660
2023-09-19	5.940	6.040	5.870	5.900	5.741	14,151,080
2023-09-18	5.770	6.050	5.740	5.990	5.828	25,731,322
2023-09-15	5.800	5.860	5.730	5.780	5.624	9,671,494
2023-09-14	5.870	5.920	5.750	5.790	5.634	9,691,266
2023-09-13	6.090	6.090	5.840	5.900	5.741	16,898,478
2023-09-12	6.060	6.190	6.050	6.080	5.916	17,130,691
2023-09-11	5.890	6.070	5.830	6.040	5.877	17,155,758
2023-09-08	5.840	5.910	5.790	5.890	5.731	8,444,564
2023-09-07	5.950	5.980	5.820	5.820	5.663	10,039,520
2023-09-06	5.910	6.000	5.880	5.980	5.818	10,435,010
2023-09-05	5.940	6.030	5.910	5.930	5.770	9,166,635
2023-09-04	5.900	5.950	5.830	5.950	5.789	9,386,995
2023-09-01	5.870	5.920	5.820	5.870	5.711	8,395,413
2023-08-31	5.900	5.950	5.830	5.850	5.692	10,017,341
2023-08-30	5.870	6.020	5.870	5.900	5.741	16,130,705
2023-08-29	5.680	5.900	5.630	5.880	5.721	18,261,177
2023-08-28	5.980	5.980	5.660	5.680	5.527	15,936,592
2023-08-25	5.630	5.670	5.520	5.550	5.400	11,641,564
2023-08-24	5.680	5.760	5.570	5.670	5.517	8,618,636
2023-08-23	5.770	5.780	5.650	5.680	5.527	5,960,600
2023-08-22	5.760	5.800	5.630	5.790	5.634	9,155,003
2023-08-21	5.720	5.820	5.700	5.750	5.595	5,670,224
2023-08-18	5.850	5.900	5.750	5.750	5.595	8,108,222
2023-08-17	5.770	5.930	5.710	5.880	5.721	11,059,855
2023-08-16	5.830	5.900	5.760	5.790	5.634	9,661,746
2023-08-15	5.900	5.920	5.770	5.840	5.682	9,742,134
2023-08-14	5.920	5.930	5.820	5.920	5.760	11,255,260
2023-08-11	6.030	6.030	5.920	5.940	5.779	9,136,225
2023-08-10	6.000	6.040	5.940	6.030	5.867	10,045,364
2023-08-09	6.060	6.080	5.990	6.000	5.838	11,117,200
2023-08-08	6.110	6.250	6.050	6.110	5.945	15,378,452
2023-08-07	6.180	6.230	6.120	6.130	5.964	9,247,558
2023-08-04	6.210	6.260	6.150	6.210	6.042	13,990,381
2023-08-03	6.310	6.310	6.190	6.210	6.042	13,588,023

← NewerPage 13 of 21 · 1,212 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.