Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.990 | 6.100 | 5.960 | 6.090 | 6.090 | 6,962,824 |
| 2026-07-22 | 6.090 | 6.140 | 5.940 | 5.960 | 5.960 | 7,872,639 |
| 2026-07-21 | 6.090 | 6.210 | 5.770 | 6.170 | 6.170 | 13,042,220 |
| 2026-07-20 | 6.400 | 6.500 | 6.000 | 6.100 | 6.100 | 13,264,925 |
| 2026-07-17 | 6.750 | 6.840 | 6.440 | 6.440 | 6.440 | 8,954,360 |
| 2026-07-16 | 6.800 | 6.890 | 6.710 | 6.780 | 6.780 | 5,077,700 |
| 2026-07-15 | 6.900 | 6.960 | 6.800 | 6.840 | 6.840 | 4,873,500 |
| 2026-07-14 | 6.820 | 6.910 | 6.680 | 6.900 | 6.900 | 6,788,964 |
| 2026-07-13 | 7.150 | 7.180 | 6.810 | 6.820 | 6.820 | 10,825,333 |
| 2026-07-10 | 7.150 | 7.330 | 7.110 | 7.220 | 7.220 | 10,499,024 |
| 2026-07-09 | 7.120 | 7.270 | 6.990 | 7.220 | 7.220 | 11,877,489 |
| 2026-07-08 | 7.090 | 7.340 | 6.900 | 7.160 | 7.160 | 13,619,285 |
| 2026-07-07 | 7.300 | 7.300 | 7.030 | 7.090 | 7.090 | 7,332,885 |
| 2026-07-06 | 7.560 | 7.580 | 7.240 | 7.250 | 7.250 | 11,108,565 |
| 2026-07-03 | 7.350 | 7.630 | 7.330 | 7.520 | 7.520 | 14,117,841 |
| 2026-07-02 | 7.340 | 7.630 | 7.330 | 7.350 | 7.350 | 13,825,383 |
| 2026-07-01 | 7.450 | 7.590 | 7.340 | 7.390 | 7.390 | 12,600,294 |
| 2026-06-30 | 7.190 | 7.540 | 7.070 | 7.530 | 7.470 | 14,716,617 |
| 2026-06-29 | 6.890 | 7.230 | 6.800 | 7.210 | 7.153 | 15,496,607 |
| 2026-06-26 | 7.110 | 7.160 | 6.840 | 6.850 | 6.795 | 12,447,360 |
| 2026-06-25 | 7.400 | 7.640 | 7.100 | 7.120 | 7.063 | 13,963,100 |
| 2026-06-24 | 7.510 | 7.660 | 7.400 | 7.430 | 7.371 | 10,773,081 |
| 2026-06-23 | 7.630 | 7.740 | 7.550 | 7.580 | 7.520 | 12,536,645 |
| 2026-06-22 | 7.570 | 7.760 | 7.450 | 7.720 | 7.659 | 17,147,139 |
| 2026-06-18 | 7.590 | 7.720 | 7.450 | 7.550 | 7.490 | 13,597,465 |
| 2026-06-17 | 7.330 | 7.800 | 7.320 | 7.650 | 7.589 | 20,470,905 |
| 2026-06-16 | 7.230 | 7.520 | 7.110 | 7.400 | 7.341 | 13,930,967 |
| 2026-06-15 | 7.080 | 7.290 | 7.060 | 7.240 | 7.182 | 11,204,435 |
| 2026-06-12 | 7.230 | 7.250 | 6.990 | 7.100 | 7.043 | 13,330,113 |
| 2026-06-11 | 7.020 | 7.110 | 6.800 | 7.090 | 7.034 | 13,794,992 |
| 2026-06-10 | 7.240 | 7.270 | 6.980 | 7.030 | 6.974 | 10,661,248 |
| 2026-06-09 | 7.130 | 7.350 | 7.100 | 7.320 | 7.262 | 10,228,054 |
| 2026-06-08 | 7.200 | 7.360 | 7.020 | 7.120 | 7.063 | 12,467,154 |
| 2026-06-05 | 7.330 | 7.560 | 7.100 | 7.390 | 7.331 | 15,359,686 |
| 2026-06-04 | 7.260 | 7.440 | 7.220 | 7.350 | 7.291 | 10,740,244 |
| 2026-06-03 | 7.650 | 7.650 | 7.310 | 7.400 | 7.341 | 17,285,837 |
| 2026-06-02 | 7.830 | 7.870 | 7.460 | 7.710 | 7.649 | 17,527,899 |
| 2026-06-01 | 7.780 | 7.950 | 7.760 | 7.820 | 7.758 | 11,448,582 |
| 2026-05-29 | 8.290 | 8.350 | 7.780 | 7.830 | 7.768 | 20,659,857 |
| 2026-05-28 | 8.220 | 8.360 | 8.010 | 8.260 | 8.194 | 14,909,938 |
| 2026-05-27 | 8.590 | 8.670 | 8.180 | 8.210 | 8.145 | 18,563,712 |
| 2026-05-26 | 8.880 | 8.910 | 8.450 | 8.630 | 8.561 | 18,307,917 |
| 2026-05-25 | 8.920 | 9.040 | 8.770 | 8.920 | 8.849 | 14,655,390 |
| 2026-05-22 | 8.610 | 8.940 | 8.480 | 8.880 | 8.809 | 18,707,575 |
| 2026-05-21 | 8.970 | 9.100 | 8.510 | 8.550 | 8.482 | 23,655,614 |
| 2026-05-20 | 9.110 | 9.120 | 8.870 | 8.910 | 8.839 | 14,889,043 |
| 2026-05-19 | 9.060 | 9.150 | 8.890 | 9.090 | 9.018 | 17,000,875 |
| 2026-05-18 | 9.180 | 9.270 | 8.930 | 9.100 | 9.028 | 23,303,853 |
| 2026-05-15 | 9.260 | 9.530 | 9.180 | 9.340 | 9.266 | 33,045,078 |
| 2026-05-14 | 9.330 | 9.570 | 9.200 | 9.260 | 9.186 | 34,368,795 |
| 2026-05-13 | 9.190 | 9.420 | 9.060 | 9.260 | 9.186 | 29,937,803 |
| 2026-05-12 | 9.270 | 9.300 | 9.050 | 9.130 | 9.057 | 33,090,951 |
| 2026-05-11 | 9.150 | 9.580 | 9.100 | 9.360 | 9.285 | 59,516,569 |
| 2026-05-08 | 8.200 | 9.080 | 8.160 | 8.820 | 8.750 | 48,427,292 |
| 2026-05-07 | 8.160 | 8.230 | 8.130 | 8.230 | 8.164 | 10,247,796 |
| 2026-05-06 | 8.190 | 8.240 | 8.100 | 8.150 | 8.085 | 13,824,379 |
| 2026-04-30 | 8.240 | 8.250 | 8.120 | 8.160 | 8.095 | 10,498,560 |
| 2026-04-29 | 7.930 | 8.280 | 7.930 | 8.230 | 8.164 | 15,554,822 |
| 2026-04-28 | 8.000 | 8.230 | 7.960 | 7.980 | 7.916 | 14,039,631 |
| 2026-04-27 | 7.960 | 8.070 | 7.960 | 8.000 | 7.936 | 8,208,114 |
← NewerPage 2 of 2 · 120 trading days
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.