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
2023-02-07	6.940	6.990	6.850	6.980	6.666	24,742,250
2023-02-06	6.850	7.040	6.800	6.970	6.656	33,431,044
2023-02-03	6.830	6.890	6.770	6.850	6.542	20,835,576
2023-02-02	7.000	7.010	6.840	6.860	6.551	27,760,649
2023-02-01	6.940	7.120	6.830	7.040	6.723	36,711,163
2023-01-31	6.790	6.970	6.730	6.920	6.609	30,374,216
2023-01-30	6.740	6.880	6.680	6.790	6.485	35,122,370
2023-01-20	6.590	6.630	6.540	6.600	6.303	14,819,669
2023-01-19	6.510	6.620	6.460	6.570	6.274	17,933,174
2023-01-18	6.560	6.620	6.510	6.530	6.236	19,067,669
2023-01-17	6.590	6.770	6.510	6.640	6.341	25,351,495
2023-01-16	6.780	6.780	6.530	6.610	6.313	37,008,354
2023-01-13	6.590	7.000	6.550	6.780	6.475	61,666,800
2023-01-12	6.710	6.760	6.500	6.570	6.274	40,253,079
2023-01-11	6.830	7.050	6.610	6.650	6.351	69,612,382
2023-01-10	6.540	7.080	6.290	6.890	6.580	101,580,147
2023-01-09	5.780	6.040	5.780	5.980	5.711	17,612,221
2023-01-06	5.760	5.870	5.740	5.770	5.510	8,929,921
2023-01-05	5.730	5.790	5.660	5.780	5.520	6,680,117
2023-01-04	5.710	5.740	5.650	5.720	5.463	5,975,245
2023-01-03	5.560	5.720	5.560	5.700	5.444	8,786,941
2022-12-30	5.580	5.590	5.530	5.560	5.310	3,574,462
2022-12-29	5.530	5.600	5.520	5.540	5.291	3,282,902
2022-12-28	5.640	5.650	5.540	5.550	5.300	5,438,026
2022-12-27	5.720	5.760	5.610	5.690	5.434	4,596,837
2022-12-26	5.590	5.730	5.520	5.710	5.453	4,760,402
2022-12-23	5.620	5.670	5.560	5.590	5.339	4,818,955
2022-12-22	5.750	5.780	5.620	5.650	5.396	6,365,252
2022-12-21	5.870	5.870	5.710	5.740	5.482	4,980,180
2022-12-20	5.740	5.870	5.730	5.840	5.577	4,874,336
2022-12-19	5.850	5.910	5.730	5.770	5.510	7,677,160
2022-12-16	5.970	6.000	5.850	5.880	5.616	8,185,184
2022-12-15	5.850	6.020	5.850	6.020	5.749	11,056,793
2022-12-14	5.880	5.940	5.860	5.870	5.606	5,417,144
2022-12-13	5.960	5.990	5.860	5.880	5.616	9,813,880
2022-12-12	5.960	6.030	5.960	5.970	5.701	7,668,763
2022-12-09	6.090	6.100	5.980	6.030	5.759	8,596,348
2022-12-08	6.130	6.160	6.060	6.070	5.797	8,792,212
2022-12-07	6.120	6.180	6.100	6.110	5.835	7,929,061
2022-12-06	6.160	6.230	6.110	6.140	5.864	9,657,978
2022-12-05	6.250	6.280	6.150	6.180	5.902	12,077,527
2022-12-02	6.160	6.180	6.090	6.170	5.892	10,488,706
2022-12-01	6.230	6.250	6.110	6.120	5.845	9,215,703
2022-11-30	6.070	6.210	6.060	6.140	5.864	9,967,719
2022-11-29	5.970	6.090	5.950	6.070	5.797	7,892,383
2022-11-28	6.010	6.050	5.940	5.970	5.701	8,461,401
2022-11-25	6.160	6.240	6.080	6.090	5.816	6,135,322
2022-11-24	6.200	6.290	6.180	6.210	5.931	6,226,042
2022-11-23	6.280	6.310	6.080	6.210	5.931	9,495,145
2022-11-22	6.410	6.450	6.260	6.280	5.998	10,766,803
2022-11-21	6.360	6.470	6.280	6.470	6.179	9,743,485
2022-11-18	6.470	6.550	6.380	6.390	6.103	13,067,076
2022-11-17	6.450	6.460	6.340	6.450	6.160	10,284,058
2022-11-16	6.490	6.570	6.430	6.450	6.160	10,970,120
2022-11-15	6.250	6.490	6.230	6.490	6.198	14,382,292
2022-11-14	6.320	6.400	6.250	6.270	5.988	9,621,707
2022-11-11	6.450	6.490	6.330	6.360	6.074	11,815,460
2022-11-10	6.360	6.420	6.280	6.300	6.017	9,520,424
2022-11-09	6.480	6.490	6.360	6.390	6.103	8,334,584
2022-11-08	6.470	6.480	6.350	6.460	6.169	9,204,852

← NewerPage 16 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.