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
2023-05-08	5.680	5.730	5.640	5.710	5.453	8,267,108
2023-05-05	5.760	5.780	5.630	5.680	5.424	10,224,100
2023-05-04	5.790	5.870	5.750	5.790	5.530	11,633,710
2023-04-28	5.720	5.860	5.710	5.820	5.558	17,005,211
2023-04-27	5.950	5.950	5.690	5.710	5.453	23,742,083
2023-04-26	5.900	6.050	5.820	6.000	5.730	13,159,815
2023-04-25	6.140	6.150	5.800	5.860	5.596	16,105,887
2023-04-24	5.950	6.230	5.810	6.140	5.864	20,628,915
2023-04-21	6.060	6.070	5.890	5.930	5.663	10,985,738
2023-04-20	6.120	6.140	5.980	6.060	5.787	8,320,884
2023-04-19	6.150	6.170	6.100	6.130	5.854	7,341,992
2023-04-18	6.260	6.290	6.170	6.180	5.902	7,742,436
2023-04-17	6.160	6.330	6.140	6.280	5.998	13,140,553
2023-04-14	6.120	6.190	6.100	6.170	5.892	8,055,020
2023-04-13	6.280	6.280	6.080	6.100	5.826	13,407,040
2023-04-12	6.240	6.300	6.220	6.300	6.017	7,874,510
2023-04-11	6.350	6.360	6.210	6.240	5.959	10,168,184
2023-04-10	6.580	6.630	6.320	6.340	6.055	16,965,170
2023-04-07	6.500	6.600	6.450	6.600	6.303	12,177,914
2023-04-06	6.470	6.530	6.370	6.520	6.227	11,077,296
2023-04-04	6.650	6.650	6.470	6.490	6.198	15,048,942
2023-04-03	6.760	6.780	6.560	6.670	6.370	16,405,220
2023-03-31	6.590	6.730	6.550	6.730	6.427	12,408,290
2023-03-30	6.650	6.660	6.510	6.570	6.274	8,487,127
2023-03-29	6.610	6.690	6.600	6.660	6.360	9,618,361
2023-03-28	6.680	6.700	6.580	6.590	6.294	8,283,131
2023-03-27	6.660	6.740	6.560	6.680	6.380	11,400,278
2023-03-24	6.630	6.700	6.530	6.660	6.360	14,934,366
2023-03-23	6.580	6.630	6.540	6.600	6.303	7,543,707
2023-03-22	6.480	6.620	6.480	6.600	6.303	13,069,573
2023-03-21	6.370	6.480	6.320	6.470	6.179	10,203,310
2023-03-20	6.280	6.380	6.180	6.380	6.093	10,871,448
2023-03-17	6.270	6.310	6.230	6.280	5.998	7,033,600
2023-03-16	6.270	6.340	6.200	6.220	5.940	6,340,584
2023-03-15	6.310	6.410	6.310	6.350	6.064	7,961,572
2023-03-14	6.370	6.440	6.170	6.300	6.017	12,897,425
2023-03-13	6.530	6.530	6.340	6.400	6.112	13,562,316
2023-03-10	6.700	6.700	6.520	6.580	6.284	7,957,099
2023-03-09	6.610	6.740	6.550	6.690	6.389	10,048,708
2023-03-08	6.520	6.610	6.480	6.590	6.294	8,827,634
2023-03-07	6.850	6.850	6.520	6.570	6.274	20,003,008
2023-03-06	6.720	6.860	6.690	6.860	6.551	14,588,014
2023-03-03	6.790	6.810	6.680	6.730	6.427	9,511,905
2023-03-02	6.870	6.900	6.760	6.780	6.475	8,798,618
2023-03-01	6.820	6.880	6.770	6.870	6.561	9,327,442
2023-02-28	6.730	6.840	6.730	6.820	6.513	7,448,845
2023-02-27	6.810	6.840	6.740	6.740	6.437	7,893,747
2023-02-24	7.020	7.040	6.810	6.850	6.542	15,880,606
2023-02-23	6.890	7.100	6.860	7.020	6.704	23,861,130
2023-02-22	6.870	6.980	6.850	6.880	6.571	9,463,265
2023-02-21	6.920	6.970	6.860	6.920	6.609	11,207,595
2023-02-20	6.980	6.980	6.800	6.900	6.590	15,817,158
2023-02-17	6.820	6.930	6.770	6.830	6.523	12,523,394
2023-02-16	7.050	7.080	6.730	6.800	6.494	20,439,804
2023-02-15	6.940	7.040	6.940	7.020	6.704	16,683,062
2023-02-14	7.120	7.130	6.920	6.940	6.628	22,844,249
2023-02-13	7.090	7.120	7.000	7.100	6.781	15,662,496
2023-02-10	7.250	7.250	7.060	7.090	6.771	23,796,275
2023-02-09	6.950	7.240	6.910	7.240	6.914	40,137,996
2023-02-08	6.950	7.050	6.850	6.990	6.676	23,425,763

← NewerPage 15 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.