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
2022-05-12	10.060	10.310	9.950	10.150	6.001	63,245,731
2022-05-11	10.210	10.570	10.050	10.140	5.995	65,742,593
2022-05-10	9.670	10.310	9.630	10.260	6.066	51,625,121
2022-05-09	9.690	10.090	9.610	9.870	5.835	43,537,184
2022-05-06	9.370	9.950	9.280	9.780	5.782	59,574,836
2022-05-05	9.380	9.670	9.150	9.500	5.617	47,091,064
2022-04-29	8.430	9.400	8.430	9.300	5.499	65,884,790
2022-04-28	8.900	9.020	8.430	8.440	4.990	51,053,974
2022-04-27	8.610	9.500	7.910	9.180	5.428	74,238,120
2022-04-26	10.070	10.270	8.960	9.020	5.333	69,792,196
2022-04-25	10.500	10.930	9.800	9.950	5.883	65,136,844
2022-04-22	10.050	11.180	10.010	10.770	6.368	81,016,193
2022-04-21	10.420	10.910	10.030	10.260	6.066	76,599,259
2022-04-20	10.340	11.090	10.160	10.600	6.267	99,151,942
2022-04-19	10.190	10.390	9.950	10.250	6.060	74,426,168
2022-04-18	9.410	10.540	9.320	10.440	6.173	106,147,441
2022-04-15	9.500	9.660	8.990	9.400	5.558	58,494,316
2022-04-14	9.600	10.100	9.600	9.700	5.735	51,993,680
2022-04-13	9.700	10.030	9.430	9.580	5.664	53,793,619
2022-04-12	9.390	9.850	9.310	9.830	5.812	72,230,635
2022-04-11	9.550	9.690	9.100	9.300	5.499	64,676,740
2022-04-08	10.300	10.300	9.360	9.500	5.617	122,597,692
2022-04-07	10.600	10.600	10.390	10.600	6.267	94,395,678
2022-04-06	8.580	8.840	8.520	8.830	5.221	15,350,316
2022-04-01	8.780	8.780	8.550	8.580	5.073	18,436,216
2022-03-31	8.860	9.050	8.810	8.830	5.221	18,450,976
2022-03-30	8.790	8.970	8.660	8.940	5.286	21,478,224
2022-03-29	8.800	9.100	8.720	8.780	5.191	21,630,857
2022-03-28	9.000	9.050	8.680	8.720	5.156	39,398,664
2022-03-25	9.000	9.870	9.000	9.360	5.534	47,231,342
2022-03-24	9.110	9.230	8.780	8.880	5.250	18,299,424
2022-03-23	8.990	9.140	8.930	9.080	5.368	20,227,835
2022-03-22	9.120	9.120	8.950	8.990	5.315	14,606,872
2022-03-21	9.150	9.290	9.010	9.150	5.410	11,788,568
2022-03-18	8.990	9.170	8.920	9.150	5.410	13,633,912
2022-03-17	8.770	9.180	8.760	9.020	5.333	23,692,448
2022-03-16	8.490	8.670	8.100	8.620	5.096	19,398,953
2022-03-15	8.600	8.870	8.310	8.340	4.931	20,039,587
2022-03-14	8.980	9.030	8.700	8.700	5.144	15,555,504
2022-03-11	8.840	9.040	8.700	9.030	5.339	14,155,633
2022-03-10	8.990	9.100	8.920	8.920	5.274	12,179,905
2022-03-09	8.840	8.950	8.340	8.750	5.173	19,260,592
2022-03-08	9.280	9.370	8.740	8.840	5.227	19,275,478
2022-03-07	9.540	9.550	9.190	9.250	5.469	19,770,713
2022-03-04	9.650	9.850	9.490	9.560	5.652	18,069,435
2022-03-03	10.050	10.080	9.750	9.790	5.788	19,379,684
2022-03-02	9.990	10.070	9.890	10.010	5.918	16,356,752
2022-03-01	9.940	10.340	9.840	10.090	5.966	27,576,211
2022-02-28	9.900	9.910	9.590	9.870	5.835	21,130,806
2022-02-25	10.050	10.290	9.820	9.970	5.895	27,091,174
2022-02-24	10.200	10.480	9.700	9.960	5.889	39,773,353
2022-02-23	9.720	10.580	9.720	10.340	6.113	47,347,811
2022-02-22	9.990	9.990	9.610	9.720	5.747	28,909,310
2022-02-21	10.040	10.330	9.540	9.990	5.907	53,029,571
2022-02-18	9.300	9.450	9.250	9.440	5.581	12,069,024
2022-02-17	9.490	9.550	9.320	9.350	5.528	16,548,366
2022-02-16	9.350	9.670	9.330	9.470	5.599	22,209,086
2022-02-15	9.330	9.440	9.190	9.310	5.504	13,181,390
2022-02-14	9.250	9.420	9.120	9.300	5.499	16,290,939
2022-02-11	9.720	9.730	9.150	9.240	5.463	27,908,825

← NewerPage 19 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.