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
2025-04-28	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

← NewerPage 7 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.