Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.910 | 7.950 | 7.820 | 7.890 | 7.827 | 17,357,877 |
| 2025-07-24 | 7.840 | 7.900 | 7.790 | 7.900 | 7.837 | 18,304,198 |
| 2025-07-23 | 7.950 | 7.950 | 7.780 | 7.820 | 7.758 | 24,187,569 |
| 2025-07-22 | 8.060 | 8.100 | 7.880 | 7.950 | 7.887 | 36,212,112 |
| 2025-07-21 | 7.710 | 8.010 | 7.680 | 7.980 | 7.916 | 40,823,918 |
| 2025-07-18 | 7.770 | 7.800 | 7.660 | 7.700 | 7.639 | 17,177,660 |
| 2025-07-17 | 7.770 | 7.780 | 7.700 | 7.770 | 7.708 | 17,471,115 |
| 2025-07-16 | 7.660 | 7.780 | 7.640 | 7.740 | 7.678 | 21,181,725 |
| 2025-07-15 | 7.740 | 7.770 | 7.560 | 7.660 | 7.599 | 18,666,198 |
| 2025-07-14 | 7.660 | 7.750 | 7.620 | 7.740 | 7.678 | 19,280,797 |
| 2025-07-11 | 7.620 | 7.710 | 7.560 | 7.670 | 7.609 | 19,678,364 |
| 2025-07-10 | 7.590 | 7.650 | 7.530 | 7.620 | 7.559 | 15,471,158 |
| 2025-07-09 | 7.620 | 7.730 | 7.600 | 7.620 | 7.559 | 21,556,054 |
| 2025-07-08 | 7.490 | 7.650 | 7.430 | 7.630 | 7.569 | 20,318,438 |
| 2025-07-07 | 7.400 | 7.470 | 7.350 | 7.470 | 7.411 | 10,330,384 |
| 2025-07-04 | 7.540 | 7.570 | 7.410 | 7.420 | 7.361 | 16,594,280 |
| 2025-07-03 | 7.510 | 7.590 | 7.510 | 7.570 | 7.510 | 12,185,900 |
| 2025-07-02 | 7.610 | 7.630 | 7.480 | 7.540 | 7.480 | 15,609,030 |
| 2025-07-01 | 7.690 | 7.690 | 7.570 | 7.650 | 7.589 | 16,506,367 |
| 2025-06-30 | 7.550 | 7.680 | 7.490 | 7.680 | 7.619 | 23,489,810 |
| 2025-06-27 | 7.500 | 7.580 | 7.480 | 7.490 | 7.430 | 16,938,400 |
| 2025-06-26 | 7.570 | 7.640 | 7.480 | 7.490 | 7.430 | 21,478,512 |
| 2025-06-25 | 7.480 | 7.570 | 7.440 | 7.570 | 7.510 | 32,160,848 |
| 2025-06-24 | 7.400 | 7.650 | 7.390 | 7.630 | 7.569 | 25,568,813 |
| 2025-06-23 | 7.230 | 7.390 | 7.150 | 7.370 | 7.311 | 13,595,848 |
| 2025-06-20 | 7.260 | 7.370 | 7.200 | 7.200 | 7.143 | 14,405,371 |
| 2025-06-19 | 7.510 | 7.560 | 7.260 | 7.300 | 7.242 | 19,869,660 |
| 2025-06-18 | 7.460 | 7.530 | 7.400 | 7.520 | 7.460 | 14,996,564 |
| 2025-06-17 | 7.510 | 7.540 | 7.430 | 7.480 | 7.420 | 12,612,538 |
| 2025-06-16 | 7.430 | 7.540 | 7.410 | 7.490 | 7.430 | 11,707,063 |
| 2025-06-13 | 7.700 | 7.730 | 7.450 | 7.480 | 7.420 | 26,017,094 |
| 2025-06-12 | 7.700 | 7.900 | 7.640 | 7.790 | 7.728 | 28,976,525 |
| 2025-06-11 | 7.530 | 7.870 | 7.530 | 7.770 | 7.708 | 41,198,953 |
| 2025-06-10 | 7.700 | 7.700 | 7.410 | 7.530 | 7.470 | 23,038,831 |
| 2025-06-09 | 7.660 | 7.740 | 7.650 | 7.670 | 7.609 | 17,473,824 |
| 2025-06-06 | 7.770 | 7.770 | 7.610 | 7.660 | 7.599 | 16,933,113 |
| 2025-06-05 | 7.800 | 7.800 | 7.660 | 7.800 | 7.679 | 17,012,408 |
| 2025-06-04 | 7.670 | 7.830 | 7.640 | 7.760 | 7.639 | 19,591,500 |
| 2025-06-03 | 7.570 | 7.740 | 7.510 | 7.670 | 7.551 | 15,651,981 |
| 2025-05-30 | 7.860 | 7.870 | 7.630 | 7.650 | 7.531 | 26,235,053 |
| 2025-05-29 | 7.720 | 7.960 | 7.720 | 7.900 | 7.777 | 27,741,063 |
| 2025-05-28 | 7.790 | 7.890 | 7.690 | 7.730 | 7.610 | 21,386,008 |
| 2025-05-27 | 7.920 | 7.920 | 7.720 | 7.790 | 7.669 | 27,357,508 |
| 2025-05-26 | 7.900 | 8.020 | 7.810 | 7.950 | 7.826 | 24,972,587 |
| 2025-05-23 | 8.100 | 8.100 | 7.850 | 7.850 | 7.728 | 41,140,836 |
| 2025-05-22 | 8.050 | 8.180 | 7.980 | 8.000 | 7.876 | 29,932,712 |
| 2025-05-21 | 8.320 | 8.350 | 8.060 | 8.090 | 7.964 | 44,245,869 |
| 2025-05-20 | 8.240 | 8.470 | 8.060 | 8.410 | 8.279 | 53,899,443 |
| 2025-05-19 | 8.510 | 8.650 | 8.160 | 8.240 | 8.112 | 47,972,442 |
| 2025-05-16 | 8.130 | 8.400 | 8.130 | 8.180 | 8.053 | 40,012,296 |
| 2025-05-15 | 8.400 | 8.420 | 8.120 | 8.130 | 8.004 | 47,391,007 |
| 2025-05-14 | 8.580 | 8.620 | 8.370 | 8.400 | 8.269 | 52,922,301 |
| 2025-05-13 | 9.000 | 9.040 | 8.540 | 8.610 | 8.476 | 73,137,296 |
| 2025-05-12 | 8.900 | 9.300 | 8.600 | 9.020 | 8.880 | 104,485,349 |
| 2025-05-09 | 8.500 | 9.210 | 8.330 | 8.990 | 8.850 | 117,179,991 |
| 2025-05-08 | 8.900 | 9.390 | 8.500 | 8.610 | 8.476 | 149,381,153 |
| 2025-05-07 | 8.740 | 8.740 | 8.250 | 8.740 | 8.604 | 70,327,480 |
| 2025-05-06 | 7.280 | 7.280 | 7.280 | 7.280 | 7.167 | 0 |
| 2025-04-30 | 7.280 | 7.280 | 7.280 | 7.280 | 7.167 | 0 |
| 2025-04-29 | 7.280 | 7.280 | 7.280 | 7.280 | 7.167 | 0 |
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.