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
2022-08-05	7.770	7.990	7.580	7.730	7.382	44,603,999
2022-08-04	7.910	7.940	7.550	7.830	7.478	40,573,888
2022-08-03	7.880	8.180	7.710	7.770	7.420	61,654,205
2022-08-02	7.910	7.990	7.580	7.750	7.401	48,859,424
2022-08-01	8.040	8.170	7.820	8.090	7.726	48,327,082
2022-07-29	7.900	8.160	7.780	8.040	7.678	63,515,659
2022-07-28	7.700	8.000	7.650	7.900	7.545	54,980,894
2022-07-27	7.290	7.730	7.250	7.670	7.325	45,017,223
2022-07-26	7.270	7.350	7.080	7.290	6.962	19,517,333
2022-07-25	7.550	7.580	7.160	7.210	6.886	29,408,123
2022-07-22	7.610	7.740	7.450	7.540	7.201	37,843,879
2022-07-21	7.660	7.950	7.600	7.730	7.382	53,296,621
2022-07-20	7.570	7.630	7.430	7.580	7.239	34,344,597
2022-07-19	7.500	7.750	7.430	7.600	7.258	43,712,432
2022-07-18	7.260	7.660	7.260	7.560	7.220	36,504,137
2022-07-15	7.040	7.610	6.990	7.360	7.029	50,264,418
2022-07-14	6.940	7.190	6.910	7.060	6.742	23,287,088
2022-07-13	6.960	7.080	6.930	7.020	6.704	19,846,537
2022-07-12	7.270	7.400	6.950	6.960	6.647	35,498,207
2022-07-11	7.650	7.720	7.310	7.410	7.077	28,443,944
2022-07-08	7.700	7.730	7.440	7.540	7.201	33,344,279
2022-07-07	7.400	7.800	7.360	7.740	7.392	45,732,583
2022-07-06	7.300	7.510	7.260	7.480	7.144	33,136,364
2022-07-05	7.620	7.680	7.220	7.380	7.048	47,082,051
2022-07-04	7.850	7.860	7.550	7.660	7.315	42,985,533
2022-07-01	7.910	8.020	7.620	7.910	7.554	62,404,111
2022-06-30	7.980	8.170	7.740	7.790	7.440	73,945,726
2022-06-29	8.380	8.960	8.020	8.040	7.678	104,554,630
2022-06-28	7.630	9.200	7.550	8.480	8.099	110,165,365
2022-06-27	7.350	7.860	7.240	7.730	7.382	85,270,156
2022-06-24	7.340	7.420	7.160	7.310	6.981	63,853,283
2022-06-23	7.080	7.550	7.020	7.390	7.058	97,100,037
2022-06-22	6.720	7.190	6.700	7.020	6.704	72,083,926
2022-06-21	6.790	6.860	6.570	6.730	6.427	39,065,636
2022-06-20	6.980	6.990	6.790	6.850	6.542	37,627,390
2022-06-17	6.750	6.980	6.730	6.950	6.637	38,746,605
2022-06-16	6.870	7.040	6.770	6.830	6.523	39,724,621
2022-06-15	7.100	7.290	6.890	6.900	6.590	69,900,813
2022-06-14	6.850	7.120	6.650	7.120	6.800	57,009,216
2022-06-13	6.890	7.050	6.770	6.970	6.656	48,958,615
2022-06-10	6.390	6.900	6.380	6.890	6.580	49,115,686
2022-06-09	6.700	6.760	6.450	6.460	6.169	34,702,193
2022-06-08	6.780	6.900	6.520	6.840	6.532	43,698,664
2022-06-07	7.140	7.200	6.740	6.860	6.551	48,584,562
2022-06-06	6.810	7.330	6.800	7.010	6.695	73,734,848
2022-06-02	6.480	6.920	6.410	6.870	6.561	61,016,479
2022-06-01	6.280	6.620	6.280	6.530	6.236	41,909,745
2022-05-31	6.400	6.450	6.170	6.310	6.026	32,943,772
2022-05-30	6.580	6.620	6.310	6.440	6.150	33,189,717
2022-05-27	6.430	6.730	6.400	6.540	6.246	40,322,092
2022-05-26	6.600	6.600	6.240	6.430	6.141	44,106,587
2022-05-25	6.580	6.750	6.380	6.590	6.294	55,216,011
2022-05-24	7.080	7.380	6.600	6.610	6.313	81,684,341
2022-05-23	6.980	7.090	6.840	7.050	6.733	54,976,937
2022-05-20	6.920	7.050	6.780	6.890	6.580	55,522,402
2022-05-19	6.680	7.070	6.630	6.990	6.676	76,259,741
2022-05-18	6.400	7.370	6.350	6.860	6.551	88,815,055
2022-05-17	6.360	6.620	6.300	6.460	6.169	49,132,082
2022-05-16	6.560	6.760	6.360	6.460	6.169	60,681,550
2022-05-13	6.330	6.630	6.180	6.560	6.265	66,247,831

← NewerPage 18 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.