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
2026-04-24	8.020	8.060	7.900	8.020	7.956	10,333,180
2026-04-23	8.410	8.420	8.000	8.030	7.966	29,410,628
2026-04-22	8.750	8.790	8.570	8.630	8.561	14,772,657
2026-04-21	8.750	8.850	8.700	8.800	8.730	10,240,986
2026-04-20	8.810	8.870	8.650	8.800	8.730	16,857,297
2026-04-17	8.650	8.930	8.590	8.860	8.789	18,325,845
2026-04-16	8.610	8.700	8.590	8.670	8.601	9,785,327
2026-04-15	8.650	8.710	8.550	8.580	8.512	8,730,700
2026-04-14	8.460	8.860	8.460	8.650	8.581	16,626,932
2026-04-13	8.380	8.450	8.350	8.410	8.343	8,738,370
2026-04-10	8.400	8.540	8.370	8.440	8.373	10,020,050
2026-04-09	8.420	8.460	8.300	8.350	8.284	9,643,159
2026-04-08	8.410	8.530	8.300	8.510	8.442	15,295,211
2026-04-07	8.160	8.240	8.030	8.100	8.036	11,451,714
2026-04-03	8.760	8.800	8.200	8.210	8.145	22,103,347
2026-04-02	8.430	9.250	8.390	8.780	8.710	41,200,125
2026-04-01	8.270	8.380	8.160	8.380	8.313	10,275,479
2026-03-31	8.230	8.310	8.120	8.130	8.065	8,354,248
2026-03-30	8.020	8.240	8.000	8.210	8.145	8,027,562
2026-03-27	7.960	8.220	7.910	8.160	8.095	7,751,260
2026-03-26	8.200	8.270	8.030	8.060	7.996	6,839,464
2026-03-25	8.160	8.260	8.130	8.230	8.164	8,968,654
2026-03-24	7.990	8.120	7.800	8.100	8.036	13,272,662
2026-03-23	8.090	8.250	7.790	7.820	7.758	15,629,331
2026-03-20	8.680	8.730	8.350	8.350	8.284	10,160,006
2026-03-19	8.770	8.780	8.610	8.640	8.571	9,340,128
2026-03-18	8.860	8.880	8.740	8.870	8.799	6,987,496
2026-03-17	9.080	9.080	8.760	8.760	8.690	10,004,246
2026-03-16	8.880	8.990	8.840	8.990	8.918	8,589,109
2026-03-13	9.010	9.080	8.890	8.910	8.839	9,884,490
2026-03-12	9.180	9.190	8.970	9.040	8.968	12,187,916
2026-03-11	9.240	9.300	9.140	9.190	9.117	9,220,022
2026-03-10	9.110	9.270	9.110	9.240	9.166	10,518,472
2026-03-09	9.060	9.070	8.830	9.050	8.978	16,563,176
2026-03-06	9.080	9.260	9.030	9.200	9.127	9,994,858
2026-03-05	9.110	9.330	9.030	9.080	9.008	16,781,500
2026-03-04	9.000	9.140	8.880	8.960	8.889	15,887,764
2026-03-03	9.740	9.750	9.010	9.030	8.958	26,566,271
2026-03-02	9.730	10.010	9.650	9.670	9.593	24,032,437
2026-02-27	9.950	10.080	9.810	10.020	9.940	22,786,010
2026-02-26	10.050	10.050	9.930	9.970	9.891	14,299,937
2026-02-25	9.990	10.050	9.900	10.040	9.960	18,514,264
2026-02-24	9.900	10.050	9.710	9.980	9.901	19,261,388
2026-02-13	9.900	9.950	9.740	9.740	9.662	16,713,977
2026-02-12	9.900	9.990	9.840	9.860	9.781	21,540,719
2026-02-11	9.750	10.230	9.700	9.890	9.811	41,652,067
2026-02-10	9.510	9.700	9.420	9.620	9.543	14,705,152
2026-02-09	9.470	9.520	9.420	9.480	9.405	9,214,066
2026-02-06	9.260	9.470	9.230	9.340	9.266	9,336,804
2026-02-05	9.450	9.480	9.300	9.330	9.256	10,686,427
2026-02-04	9.390	9.520	9.350	9.510	9.434	11,007,851
2026-02-03	9.350	9.430	9.300	9.420	9.345	11,082,624
2026-02-02	9.530	9.600	9.240	9.240	9.166	16,446,144
2026-01-30	9.480	9.650	9.340	9.570	9.494	19,282,760
2026-01-29	9.790	9.840	9.510	9.530	9.454	24,102,978
2026-01-28	10.100	10.100	9.750	9.820	9.742	29,067,445
2026-01-27	10.170	10.240	9.800	10.130	10.049	25,389,957
2026-01-26	10.600	10.630	10.090	10.230	10.149	35,142,441
2026-01-23	10.220	10.770	10.140	10.600	10.516	49,181,664
2026-01-22	10.310	10.360	10.100	10.190	10.109	25,936,409

← NewerPage 3 of 21 · 1,219 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.