Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.260 | 8.390 | 8.210 | 8.350 | 4.937 | 5,492,787 |
| 2021-11-09 | 8.250 | 8.430 | 8.240 | 8.320 | 4.919 | 6,006,136 |
| 2021-11-08 | 8.260 | 8.370 | 8.200 | 8.250 | 4.878 | 6,028,760 |
| 2021-11-05 | 8.160 | 8.400 | 8.160 | 8.270 | 4.890 | 10,722,380 |
| 2021-11-04 | 7.950 | 8.260 | 7.950 | 8.200 | 4.848 | 9,052,313 |
| 2021-11-03 | 7.890 | 8.030 | 7.820 | 7.970 | 4.712 | 5,374,502 |
| 2021-11-02 | 7.910 | 8.060 | 7.790 | 7.860 | 4.647 | 5,541,028 |
| 2021-11-01 | 7.690 | 8.010 | 7.690 | 7.950 | 4.700 | 6,382,480 |
| 2021-10-29 | 7.550 | 7.820 | 7.540 | 7.790 | 4.606 | 4,412,340 |
| 2021-10-28 | 7.650 | 7.700 | 7.480 | 7.540 | 4.458 | 3,800,665 |
| 2021-10-27 | 7.760 | 7.820 | 7.630 | 7.650 | 4.523 | 5,093,920 |
| 2021-10-26 | 7.910 | 7.960 | 7.840 | 7.910 | 4.677 | 4,948,206 |
| 2021-10-25 | 7.770 | 7.890 | 7.670 | 7.860 | 4.647 | 4,678,704 |
| 2021-10-22 | 7.910 | 7.980 | 7.750 | 7.780 | 4.600 | 6,044,424 |
| 2021-10-21 | 8.100 | 8.100 | 7.890 | 7.900 | 4.671 | 4,350,585 |
| 2021-10-20 | 8.140 | 8.170 | 7.960 | 8.100 | 4.789 | 4,350,358 |
| 2021-10-19 | 8.210 | 8.250 | 8.110 | 8.140 | 4.813 | 3,464,492 |
| 2021-10-18 | 8.020 | 8.180 | 7.830 | 8.160 | 4.825 | 7,583,166 |
| 2021-10-15 | 8.410 | 8.440 | 8.260 | 8.270 | 4.890 | 2,839,123 |
| 2021-10-14 | 8.400 | 8.450 | 8.320 | 8.410 | 4.972 | 4,605,865 |
← NewerPage 21 of 21 · 1,220 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.