Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.280 | 7.280 | 7.280 | 7.280 | 7.167 | 0 |
| 2025-04-25 | 7.280 | 7.280 | 7.280 | 7.280 | 7.167 | 0 |
| 2025-04-24 | 7.300 | 7.380 | 7.170 | 7.280 | 7.167 | 27,015,468 |
| 2025-04-23 | 7.140 | 7.350 | 7.130 | 7.300 | 7.186 | 35,210,129 |
| 2025-04-22 | 7.070 | 7.140 | 7.020 | 7.070 | 6.960 | 20,692,300 |
| 2025-04-21 | 6.720 | 7.210 | 6.650 | 7.130 | 7.019 | 41,153,085 |
| 2025-04-18 | 6.700 | 6.760 | 6.600 | 6.720 | 6.615 | 17,358,200 |
| 2025-04-17 | 6.620 | 6.820 | 6.620 | 6.710 | 6.606 | 18,777,500 |
| 2025-04-16 | 6.780 | 6.870 | 6.570 | 6.710 | 6.606 | 19,783,440 |
| 2025-04-15 | 6.890 | 6.960 | 6.750 | 6.840 | 6.734 | 19,910,260 |
| 2025-04-14 | 6.940 | 7.110 | 6.840 | 6.870 | 6.763 | 27,010,157 |
| 2025-04-11 | 6.510 | 6.900 | 6.470 | 6.760 | 6.655 | 30,996,384 |
| 2025-04-10 | 6.710 | 6.970 | 6.600 | 6.610 | 6.507 | 42,951,299 |
| 2025-04-09 | 6.090 | 6.540 | 5.580 | 6.470 | 6.369 | 47,207,585 |
| 2025-04-08 | 6.210 | 6.500 | 6.060 | 6.240 | 6.143 | 43,175,645 |
| 2025-04-07 | 7.000 | 7.070 | 6.060 | 6.060 | 5.966 | 62,237,924 |
| 2025-04-03 | 7.740 | 7.890 | 7.500 | 7.580 | 7.462 | 29,073,500 |
| 2025-04-02 | 7.650 | 8.000 | 7.620 | 7.840 | 7.718 | 29,564,620 |
| 2025-04-01 | 7.770 | 7.850 | 7.670 | 7.700 | 7.580 | 23,271,152 |
| 2025-03-31 | 7.870 | 7.890 | 7.520 | 7.770 | 7.649 | 33,875,857 |
| 2025-03-28 | 8.010 | 8.160 | 7.870 | 7.870 | 7.748 | 25,322,212 |
| 2025-03-27 | 8.190 | 8.210 | 7.950 | 8.000 | 7.876 | 33,069,369 |
| 2025-03-26 | 7.900 | 8.310 | 7.880 | 8.210 | 8.082 | 44,332,028 |
| 2025-03-25 | 8.210 | 8.290 | 7.880 | 7.930 | 7.807 | 40,863,613 |
| 2025-03-24 | 8.610 | 8.650 | 7.960 | 8.210 | 8.082 | 60,127,643 |
| 2025-03-21 | 9.000 | 9.000 | 8.480 | 8.520 | 8.387 | 70,636,685 |
| 2025-03-20 | 8.970 | 9.320 | 8.880 | 9.110 | 8.968 | 74,215,799 |
| 2025-03-19 | 9.260 | 9.350 | 8.850 | 9.010 | 8.870 | 84,867,887 |
| 2025-03-18 | 9.350 | 9.660 | 9.130 | 9.400 | 9.254 | 116,769,798 |
| 2025-03-17 | 9.490 | 9.560 | 9.120 | 9.320 | 9.175 | 115,991,630 |
| 2025-03-14 | 8.500 | 9.860 | 8.450 | 9.710 | 9.559 | 195,137,545 |
| 2025-03-13 | 8.990 | 9.020 | 8.320 | 8.440 | 8.309 | 93,211,725 |
| 2025-03-12 | 8.100 | 9.200 | 8.050 | 8.920 | 8.781 | 126,616,931 |
| 2025-03-11 | 8.000 | 8.250 | 7.930 | 8.050 | 7.925 | 37,665,857 |
| 2025-03-10 | 8.120 | 8.220 | 8.010 | 8.150 | 8.023 | 38,346,283 |
| 2025-03-07 | 8.030 | 8.360 | 8.030 | 8.140 | 8.013 | 53,753,825 |
| 2025-03-06 | 8.270 | 8.310 | 8.110 | 8.130 | 8.004 | 78,208,153 |
| 2025-03-05 | 7.930 | 8.260 | 7.860 | 8.170 | 8.043 | 83,657,341 |
| 2025-03-04 | 7.720 | 8.090 | 7.680 | 8.000 | 7.876 | 77,105,324 |
| 2025-03-03 | 7.450 | 8.160 | 7.350 | 7.820 | 7.698 | 73,459,064 |
| 2025-02-28 | 7.770 | 7.790 | 7.380 | 7.390 | 7.275 | 41,309,958 |
| 2025-02-27 | 7.800 | 7.870 | 7.580 | 7.830 | 7.708 | 49,426,138 |
| 2025-02-26 | 7.760 | 8.010 | 7.750 | 7.850 | 7.728 | 59,369,818 |
| 2025-02-25 | 7.570 | 7.940 | 7.500 | 7.810 | 7.689 | 64,759,824 |
| 2025-02-24 | 7.620 | 7.660 | 7.440 | 7.600 | 7.482 | 28,983,840 |
| 2025-02-21 | 7.580 | 7.690 | 7.530 | 7.620 | 7.501 | 38,003,128 |
| 2025-02-20 | 7.460 | 7.860 | 7.460 | 7.690 | 7.570 | 64,727,257 |
| 2025-02-19 | 7.080 | 7.440 | 7.030 | 7.430 | 7.314 | 43,362,679 |
| 2025-02-18 | 7.240 | 7.290 | 7.020 | 7.060 | 6.950 | 25,160,674 |
| 2025-02-17 | 7.230 | 7.310 | 7.170 | 7.280 | 7.167 | 29,204,077 |
| 2025-02-14 | 7.270 | 7.400 | 7.200 | 7.270 | 7.157 | 22,973,375 |
| 2025-02-13 | 7.440 | 7.440 | 7.240 | 7.250 | 7.137 | 27,510,695 |
| 2025-02-12 | 7.260 | 7.470 | 7.190 | 7.440 | 7.324 | 37,987,256 |
| 2025-02-11 | 7.410 | 7.490 | 7.320 | 7.370 | 7.255 | 35,702,329 |
| 2025-02-10 | 7.390 | 7.410 | 7.220 | 7.380 | 7.265 | 44,581,862 |
| 2025-02-07 | 7.240 | 7.630 | 7.220 | 7.400 | 7.285 | 74,236,789 |
| 2025-02-06 | 6.710 | 7.080 | 6.680 | 7.070 | 6.960 | 32,176,618 |
| 2025-02-05 | 6.810 | 6.840 | 6.700 | 6.750 | 6.645 | 22,107,672 |
| 2025-01-27 | 6.730 | 6.780 | 6.570 | 6.630 | 6.527 | 19,660,360 |
| 2025-01-24 | 6.560 | 6.730 | 6.550 | 6.720 | 6.615 | 17,031,944 |
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.