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
2023-08-02	6.220	6.420	6.180	6.300	6.130	18,282,578
2023-08-01	6.350	6.390	6.220	6.240	6.071	21,319,261
2023-07-31	6.380	6.510	6.300	6.370	6.198	24,329,036
2023-07-28	6.260	6.450	6.110	6.400	6.227	37,789,375
2023-07-27	6.100	6.560	6.090	6.330	6.159	47,551,179
2023-07-26	6.200	6.220	5.980	6.000	5.838	22,071,913
2023-07-25	5.970	6.280	5.960	6.220	6.052	27,119,183
2023-07-24	5.980	6.020	5.870	5.920	5.760	8,827,568
2023-07-21	6.100	6.130	5.960	5.970	5.809	16,156,888
2023-07-20	6.320	6.350	6.120	6.140	5.974	19,238,755
2023-07-19	6.420	6.450	6.270	6.330	6.159	16,968,662
2023-07-18	6.330	6.570	6.220	6.450	6.276	22,755,620
2023-07-17	6.400	6.420	6.240	6.320	6.149	22,724,712
2023-07-14	6.520	6.620	6.230	6.420	6.247	35,504,599
2023-07-13	6.600	6.650	6.450	6.490	6.315	32,745,656
2023-07-12	6.640	6.840	6.570	6.610	6.431	50,118,272
2023-07-11	6.480	6.640	6.400	6.620	6.441	24,083,676
2023-07-10	6.630	6.730	6.460	6.500	6.324	28,200,862
2023-07-07	6.570	6.900	6.560	6.650	6.470	45,416,585
2023-07-06	6.570	6.700	6.470	6.640	6.461	24,316,594
2023-07-05	6.680	6.770	6.560	6.580	6.402	36,031,566
2023-07-04	6.420	6.760	6.380	6.690	6.509	46,040,598
2023-07-03	6.490	6.620	6.400	6.430	6.256	19,329,632
2023-06-30	6.510	6.620	6.450	6.520	6.344	19,909,622
2023-06-29	6.360	6.630	6.340	6.530	6.354	25,903,668
2023-06-28	6.410	6.470	6.200	6.400	6.227	24,176,916
2023-06-27	6.420	6.580	6.380	6.500	6.208	20,772,016
2023-06-26	6.620	6.760	6.510	6.560	6.265	30,860,761
2023-06-21	6.800	6.880	6.590	6.640	6.341	45,319,400
2023-06-20	6.380	6.870	6.270	6.720	6.418	63,418,496
2023-06-19	6.230	6.460	6.230	6.370	6.083	22,680,888
2023-06-16	6.270	6.320	6.230	6.270	5.988	15,360,266
2023-06-15	6.150	6.350	6.150	6.250	5.969	19,511,862
2023-06-14	6.230	6.270	6.130	6.170	5.892	12,947,673
2023-06-13	6.200	6.280	6.150	6.230	5.950	24,077,382
2023-06-12	5.810	6.230	5.800	6.190	5.912	37,680,337
2023-06-09	5.800	6.250	5.790	6.000	5.730	27,269,693
2023-06-08	5.950	5.950	5.760	5.770	5.510	15,192,458
2023-06-07	6.020	6.050	5.830	5.930	5.663	15,818,478
2023-06-06	6.260	6.300	6.020	6.040	5.768	25,149,903
2023-06-05	6.170	6.410	6.090	6.360	6.074	31,731,917
2023-06-02	6.090	6.170	6.080	6.150	5.873	11,509,948
2023-06-01	6.050	6.150	6.000	6.090	5.816	11,817,217
2023-05-31	6.100	6.120	6.020	6.040	5.768	12,025,130
2023-05-30	6.150	6.230	6.050	6.130	5.854	14,637,529
2023-05-29	6.210	6.270	6.110	6.160	5.883	17,626,210
2023-05-26	6.220	6.310	6.060	6.240	5.959	23,261,236
2023-05-25	6.200	6.440	6.120	6.260	5.978	35,477,219
2023-05-24	6.040	6.410	5.980	6.290	6.007	32,301,662
2023-05-23	6.250	6.250	6.070	6.080	5.807	18,634,577
2023-05-22	6.050	6.300	6.020	6.220	5.940	22,745,568
2023-05-19	6.030	6.140	5.960	6.080	5.807	12,099,045
2023-05-18	5.930	6.200	5.910	6.040	5.768	20,946,323
2023-05-17	5.810	5.920	5.790	5.910	5.644	7,672,458
2023-05-16	5.910	5.940	5.800	5.830	5.568	8,723,404
2023-05-15	5.720	5.910	5.690	5.890	5.625	12,455,767
2023-05-12	5.780	5.850	5.710	5.720	5.463	7,979,460
2023-05-11	5.760	5.830	5.710	5.810	5.549	10,069,729
2023-05-10	5.600	5.800	5.600	5.780	5.520	13,389,595
2023-05-09	5.710	5.740	5.590	5.600	5.348	9,857,927

← NewerPage 14 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.