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
2022-11-07	6.470	6.500	6.380	6.470	6.179	11,990,040
2022-11-04	6.390	6.500	6.370	6.480	6.189	13,133,317
2022-11-03	6.330	6.490	6.310	6.390	6.103	12,439,660
2022-11-02	6.210	6.420	6.180	6.370	6.083	15,395,739
2022-11-01	6.160	6.240	6.080	6.240	5.959	10,161,418
2022-10-31	5.810	6.140	5.810	6.090	5.816	11,360,052
2022-10-28	6.220	6.220	5.850	5.900	5.635	18,060,922
2022-10-27	6.320	6.390	6.210	6.220	5.940	11,891,515
2022-10-26	6.250	6.360	6.190	6.330	6.045	13,369,372
2022-10-25	6.100	6.280	6.020	6.250	5.969	13,391,299
2022-10-24	6.200	6.360	6.110	6.160	5.883	16,620,694
2022-10-21	6.170	6.190	6.070	6.120	5.845	8,477,484
2022-10-20	6.240	6.290	5.980	6.170	5.892	19,209,320
2022-10-19	6.160	6.280	6.100	6.240	5.959	13,895,368
2022-10-18	6.220	6.250	6.120	6.160	5.883	9,699,250
2022-10-17	6.070	6.190	6.030	6.180	5.902	9,997,824
2022-10-14	6.020	6.120	6.020	6.080	5.807	9,870,444
2022-10-13	5.950	6.070	5.920	5.990	5.721	9,407,057
2022-10-12	5.790	6.000	5.720	5.990	5.721	10,155,375
2022-10-11	5.680	5.850	5.650	5.790	5.530	7,558,960
2022-10-10	5.890	5.900	5.610	5.680	5.424	7,827,461
2022-09-30	5.920	5.960	5.840	5.840	5.577	7,054,421
2022-09-29	6.020	6.070	5.890	5.930	5.663	7,061,831
2022-09-28	6.210	6.210	5.920	5.930	5.663	11,478,382
2022-09-27	6.120	6.230	6.070	6.200	5.921	10,548,698
2022-09-26	6.150	6.210	6.040	6.090	5.816	9,985,213
2022-09-23	6.420	6.470	6.130	6.150	5.873	14,886,976
2022-09-22	6.380	6.500	6.350	6.420	6.131	11,671,349
2022-09-21	6.490	6.530	6.360	6.480	6.189	14,944,775
2022-09-20	6.570	6.700	6.450	6.530	6.236	13,068,701
2022-09-19	6.550	6.630	6.410	6.440	6.150	7,441,302
2022-09-16	6.840	6.930	6.500	6.550	6.255	18,001,942
2022-09-15	7.140	7.180	6.740	6.840	6.532	15,202,291
2022-09-14	7.250	7.310	7.070	7.140	6.819	12,151,245
2022-09-13	7.390	7.470	7.360	7.380	7.048	5,754,253
2022-09-09	7.420	7.500	7.330	7.360	7.029	9,993,136
2022-09-08	7.400	7.530	7.270	7.470	7.134	14,240,092
2022-09-07	7.340	7.460	7.330	7.390	7.058	9,112,848
2022-09-06	7.380	7.430	7.310	7.410	7.077	9,572,888
2022-09-05	7.220	7.410	7.140	7.410	7.077	14,464,844
2022-09-02	7.110	7.270	7.060	7.230	6.905	10,240,786
2022-09-01	7.200	7.280	7.050	7.080	6.762	9,381,490
2022-08-31	7.370	7.380	7.010	7.190	6.867	18,805,807
2022-08-30	7.500	7.530	7.300	7.390	7.058	11,220,443
2022-08-29	7.300	7.580	7.230	7.450	7.115	13,813,949
2022-08-26	7.450	7.650	7.410	7.450	7.115	18,555,840
2022-08-25	7.490	7.650	7.300	7.480	7.144	22,262,637
2022-08-24	7.690	7.790	7.450	7.480	7.144	34,690,766
2022-08-23	7.330	7.760	7.300	7.670	7.325	52,702,489
2022-08-22	7.580	7.700	7.260	7.300	6.972	56,449,896
2022-08-19	8.250	8.270	7.830	7.880	7.526	36,551,707
2022-08-18	8.060	8.370	8.020	8.230	7.860	34,762,256
2022-08-17	8.200	8.280	8.040	8.120	7.755	32,406,036
2022-08-16	8.160	8.440	8.130	8.250	7.879	35,013,986
2022-08-15	8.100	8.300	8.070	8.160	7.793	27,360,930
2022-08-12	8.400	8.640	8.200	8.210	7.841	46,002,211
2022-08-11	8.200	8.590	8.090	8.490	8.108	71,022,939
2022-08-10	7.900	8.280	7.810	8.240	7.869	60,933,310
2022-08-09	8.030	8.160	7.940	7.970	7.611	37,952,621
2022-08-08	7.750	8.090	7.340	8.070	7.707	63,033,379

← NewerPage 17 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.