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
2025-10-27	9.600	9.790	9.450	9.630	9.553	30,494,541
2025-10-24	9.760	9.790	9.460	9.530	9.454	37,960,714
2025-10-23	9.700	9.880	9.580	9.710	9.633	21,552,509
2025-10-22	9.960	9.980	9.700	9.810	9.732	26,129,887
2025-10-21	9.440	10.200	9.350	9.940	9.861	50,723,614
2025-10-20	10.040	10.090	9.360	9.450	9.375	40,364,943
2025-10-17	10.100	10.100	9.720	9.800	9.722	34,144,585
2025-10-16	10.280	10.380	9.990	10.020	9.940	42,513,314
2025-10-15	10.150	10.510	9.860	10.390	10.307	69,456,261
2025-10-14	10.500	10.600	9.870	9.900	9.821	54,591,885
2025-10-13	9.640	10.300	9.530	10.150	10.069	54,753,755
2025-10-10	10.080	10.230	9.980	10.110	10.029	55,118,591
2025-10-09	9.500	10.480	9.430	10.320	10.238	98,338,773
2025-09-30	9.520	9.570	9.300	9.380	9.305	48,942,286
2025-09-29	9.660	9.740	9.470	9.500	9.424	46,944,137
2025-09-26	9.800	9.960	9.660	9.700	9.623	43,558,745
2025-09-25	10.140	10.140	9.800	9.800	9.722	65,159,317
2025-09-24	10.010	10.380	9.620	10.230	10.149	104,314,685
2025-09-23	10.020	10.280	9.830	10.140	10.059	109,136,674
2025-09-22	10.180	10.420	9.960	10.080	10.000	103,979,438
2025-09-19	10.450	10.630	10.000	10.210	10.129	160,030,730
2025-09-18	8.720	10.440	8.650	10.440	10.357	226,797,951
2025-09-17	8.700	8.840	8.650	8.700	8.631	38,506,580
2025-09-16	8.600	8.760	8.500	8.730	8.660	39,775,438
2025-09-15	8.400	8.670	8.390	8.610	8.541	39,746,683
2025-09-12	8.490	8.500	8.380	8.390	8.323	23,833,664
2025-09-11	8.260	8.550	8.140	8.530	8.462	43,173,939
2025-09-10	8.280	8.380	8.230	8.270	8.204	15,845,847
2025-09-09	8.380	8.400	8.240	8.280	8.214	17,639,812
2025-09-08	8.450	8.530	8.330	8.430	8.363	29,153,128
2025-09-05	7.830	8.480	7.770	8.400	8.333	47,957,442
2025-09-04	7.960	8.040	7.680	7.790	7.728	20,039,024
2025-09-03	8.190	8.240	7.890	7.930	7.867	21,763,846
2025-09-02	8.180	8.270	7.980	8.190	8.125	29,305,459
2025-09-01	8.310	8.380	8.210	8.250	8.184	21,768,757
2025-08-29	8.480	8.520	8.280	8.340	8.274	24,990,365
2025-08-28	8.210	8.380	7.950	8.380	8.313	40,208,842
2025-08-27	8.510	8.590	8.170	8.180	8.115	39,631,028
2025-08-26	8.450	8.600	8.430	8.480	8.412	28,856,836
2025-08-25	8.600	8.630	8.420	8.520	8.452	39,072,446
2025-08-22	8.570	8.610	8.460	8.580	8.512	33,460,313
2025-08-21	8.800	8.820	8.540	8.620	8.551	51,542,567
2025-08-20	8.430	9.080	8.380	8.860	8.789	82,280,793
2025-08-19	8.450	8.500	8.300	8.480	8.412	34,804,553
2025-08-18	8.320	8.500	8.320	8.400	8.333	42,791,603
2025-08-15	8.150	8.330	8.120	8.330	8.264	31,474,405
2025-08-14	8.370	8.430	8.100	8.120	8.055	37,150,924
2025-08-13	8.300	8.540	8.300	8.410	8.343	58,024,103
2025-08-12	8.200	8.250	8.080	8.200	8.135	26,896,910
2025-08-11	8.110	8.270	8.100	8.190	8.125	24,007,787
2025-08-08	8.150	8.210	8.080	8.110	8.045	21,473,223
2025-08-07	8.200	8.220	8.100	8.170	8.105	27,521,013
2025-08-06	8.200	8.290	8.120	8.220	8.155	39,959,612
2025-08-05	7.900	8.260	7.860	8.250	8.184	64,436,258
2025-08-04	7.770	7.900	7.750	7.900	7.837	24,153,661
2025-08-01	7.690	7.910	7.610	7.850	7.788	24,234,136
2025-07-31	7.750	7.820	7.650	7.690	7.629	15,070,102
2025-07-30	7.910	7.910	7.710	7.770	7.708	16,722,493
2025-07-29	7.900	7.900	7.770	7.900	7.837	16,301,840
2025-07-28	7.960	7.980	7.840	7.900	7.837	16,965,876

← NewerPage 5 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.