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
2022-02-10	10.100	10.150	9.650	9.720	5.747	22,906,342
2022-02-09	9.800	10.180	9.770	10.120	5.983	25,250,345
2022-02-08	9.910	9.970	9.590	9.800	5.794	28,608,875
2022-02-07	10.490	10.600	9.750	9.900	5.853	48,185,043
2022-01-28	10.420	10.620	10.220	10.380	6.137	10,667,910
2022-01-27	10.830	10.900	10.310	10.370	6.131	13,812,899
2022-01-26	10.620	10.950	10.620	10.820	6.397	14,919,060
2022-01-25	11.320	11.450	10.500	10.550	6.238	18,715,992
2022-01-24	11.190	11.420	11.000	11.320	6.693	10,147,308
2022-01-21	11.430	11.480	11.110	11.130	6.581	12,199,585
2022-01-20	12.390	12.520	11.430	11.450	6.770	28,090,000
2022-01-19	12.580	12.770	12.180	12.450	7.361	28,116,097
2022-01-18	13.360	13.780	12.800	12.840	7.592	23,051,281
2022-01-17	12.900	13.820	12.800	13.330	7.881	35,911,688
2022-01-14	12.260	13.190	11.940	12.980	7.674	35,894,267
2022-01-13	12.690	12.800	12.100	12.140	7.178	15,891,664
2022-01-12	12.400	13.050	12.390	12.520	7.402	20,215,369
2022-01-11	12.460	12.550	12.190	12.490	7.385	16,902,361
2022-01-10	11.880	12.530	11.810	12.430	7.349	20,166,593
2022-01-07	12.280	12.410	11.880	11.960	7.071	20,824,016
2022-01-06	11.540	12.480	11.400	12.300	7.272	31,142,251
2022-01-05	12.880	12.990	11.700	11.730	6.935	42,548,139
2022-01-04	13.500	13.630	13.020	13.070	7.727	33,091,099
2021-12-31	13.720	14.420	13.720	13.840	8.183	40,322,332
2021-12-30	13.700	14.080	13.570	13.790	8.153	36,836,568
2021-12-29	14.720	14.750	13.990	14.130	8.354	42,428,673
2021-12-28	13.690	14.700	13.350	14.700	8.691	63,922,712
2021-12-27	13.160	14.200	12.680	13.990	8.271	48,611,465
2021-12-24	13.300	14.360	13.250	13.480	7.970	57,069,777
2021-12-23	12.830	13.680	12.830	13.240	7.828	48,704,691
2021-12-22	12.960	13.130	12.600	12.650	7.479	29,223,345
2021-12-21	12.800	13.300	12.520	12.990	7.680	31,301,465
2021-12-20	12.890	13.180	12.710	12.720	7.521	32,405,473
2021-12-17	13.680	13.680	12.750	12.770	7.550	46,145,955
2021-12-16	13.530	13.900	13.300	13.640	8.064	39,626,502
2021-12-15	13.900	14.500	13.390	13.870	8.200	62,383,462
2021-12-14	12.800	14.320	12.560	14.100	8.336	79,255,230
2021-12-13	12.550	12.880	12.210	12.750	7.538	42,716,385
2021-12-10	12.360	12.930	12.120	12.690	7.503	49,436,182
2021-12-09	12.370	12.800	12.200	12.300	7.272	51,597,598
2021-12-08	11.580	12.360	11.580	12.300	7.272	62,998,036
2021-12-07	11.950	11.980	11.300	11.650	6.888	43,010,460
2021-12-06	12.300	12.360	11.640	11.670	6.900	68,674,097
2021-12-03	12.830	13.030	12.200	12.250	7.243	102,966,612
2021-12-02	14.950	16.880	13.040	13.300	7.863	122,943,995
2021-12-01	14.830	15.490	14.290	15.220	8.999	66,321,376
2021-11-30	15.020	15.230	14.000	15.150	8.957	78,310,811
2021-11-29	14.280	15.340	14.210	14.530	8.591	72,510,348
2021-11-26	13.880	15.300	13.500	14.530	8.591	73,773,528
2021-11-25	13.950	14.850	13.950	14.460	8.549	67,615,841
2021-11-24	14.960	15.670	14.100	14.170	8.378	86,875,008
2021-11-23	14.700	15.170	14.250	15.030	8.886	75,298,396
2021-11-22	15.000	15.770	13.900	15.300	9.046	116,143,006
2021-11-19	13.100	15.680	12.900	15.680	9.271	147,382,796
2021-11-18	13.220	13.420	12.540	13.070	7.727	85,469,788
2021-11-17	12.410	13.910	12.090	13.520	7.994	112,430,337
2021-11-16	11.020	13.560	10.630	12.970	7.668	137,497,000
2021-11-15	10.800	12.370	10.530	11.660	6.894	165,681,804
2021-11-12	9.110	10.310	8.850	10.310	6.096	117,342,307
2021-11-11	8.380	8.680	8.310	8.590	5.079	13,156,659

← NewerPage 20 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.