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
2026-01-21	9.860	10.430	9.780	10.310	10.228	47,290,091
2026-01-20	10.050	10.190	9.820	9.910	9.831	29,642,620
2026-01-19	10.160	10.370	10.000	10.150	10.069	32,277,543
2026-01-16	9.850	10.170	9.760	10.050	9.970	36,698,373
2026-01-15	9.680	10.060	9.570	9.800	9.722	27,149,096
2026-01-14	9.690	9.970	9.540	9.710	9.633	36,247,915
2026-01-13	10.140	10.140	9.640	9.680	9.603	40,266,656
2026-01-12	9.760	10.180	9.690	10.140	10.059	47,027,346
2026-01-09	9.700	9.770	9.580	9.730	9.653	30,573,243
2026-01-08	9.570	9.790	9.510	9.730	9.653	29,248,720
2026-01-07	9.650	9.710	9.480	9.580	9.504	29,534,991
2026-01-06	9.420	9.730	9.370	9.680	9.603	39,779,126
2026-01-05	9.260	9.420	9.210	9.380	9.305	22,300,690
2025-12-31	9.270	9.270	9.130	9.190	9.117	14,519,665
2025-12-30	9.330	9.340	9.200	9.210	9.137	19,450,947
2025-12-29	9.320	9.410	9.230	9.360	9.285	20,005,821
2025-12-26	9.430	9.490	9.250	9.330	9.256	28,081,621
2025-12-25	9.220	9.540	9.180	9.470	9.395	37,928,329
2025-12-24	9.190	9.440	9.160	9.310	9.236	33,640,006
2025-12-23	9.110	9.280	8.930	9.170	9.097	28,930,248
2025-12-22	9.250	9.250	9.100	9.150	9.077	19,711,825
2025-12-19	8.930	9.270	8.930	9.150	9.077	24,416,497
2025-12-18	8.810	9.260	8.770	8.940	8.869	25,654,394
2025-12-17	9.250	9.410	8.770	8.950	8.879	52,237,665
2025-12-16	9.210	9.620	9.060	9.550	9.474	57,579,256
2025-12-15	9.120	9.340	9.110	9.130	9.057	13,352,539
2025-12-12	9.030	9.270	8.970	9.170	9.097	16,401,961
2025-12-11	9.200	9.290	9.030	9.030	8.958	17,154,036
2025-12-10	9.130	9.290	9.090	9.270	9.196	14,523,937
2025-12-09	9.410	9.410	9.140	9.180	9.107	20,992,867
2025-12-08	9.260	9.470	9.200	9.400	9.325	28,263,510
2025-12-05	9.140	9.370	9.020	9.320	9.246	32,561,628
2025-12-04	9.060	9.950	9.030	9.280	9.206	58,138,641
2025-12-03	8.840	9.020	8.730	8.990	8.918	16,721,258
2025-12-02	8.960	9.010	8.820	8.860	8.789	9,613,565
2025-12-01	9.060	9.070	8.920	8.990	8.918	11,402,060
2025-11-28	8.870	9.170	8.870	8.980	8.908	20,240,427
2025-11-27	8.650	9.020	8.620	8.930	8.859	20,792,702
2025-11-26	8.900	8.920	8.640	8.680	8.611	18,858,794
2025-11-25	8.910	9.130	8.850	8.960	8.889	27,429,100
2025-11-24	8.590	8.660	8.460	8.610	8.541	11,723,171
2025-11-21	8.710	8.820	8.450	8.470	8.403	20,517,865
2025-11-20	8.860	8.950	8.780	8.790	8.720	9,891,630
2025-11-19	8.950	9.020	8.780	8.810	8.740	11,816,838
2025-11-18	9.000	9.040	8.910	8.930	8.859	11,475,972
2025-11-17	8.970	9.080	8.790	9.070	8.998	20,198,138
2025-11-14	9.300	9.320	8.980	8.990	8.918	30,370,374
2025-11-13	9.220	9.530	9.170	9.370	9.295	26,190,837
2025-11-12	9.530	9.580	9.140	9.240	9.166	31,476,204
2025-11-11	9.330	9.720	9.280	9.600	9.524	37,711,619
2025-11-10	9.520	9.540	9.270	9.290	9.216	22,360,077
2025-11-07	9.420	9.780	9.350	9.520	9.444	38,235,545
2025-11-06	9.350	9.420	9.240	9.380	9.305	16,356,479
2025-11-05	9.110	9.490	9.070	9.320	9.246	25,243,863
2025-11-04	9.300	9.340	9.080	9.170	9.097	19,724,266
2025-11-03	9.450	9.450	9.120	9.380	9.305	24,978,064
2025-10-31	9.280	9.630	9.230	9.390	9.315	28,297,560
2025-10-30	9.300	9.450	9.210	9.280	9.206	24,414,761
2025-10-29	9.300	9.400	9.170	9.370	9.295	22,563,589
2025-10-28	9.600	9.600	9.310	9.330	9.256	34,270,124

← NewerPage 4 of 5 · 242 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.