Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.600 | 6.810 | 6.580 | 6.580 | 6.478 | 23,142,616 |
| 2025-01-22 | 6.670 | 6.670 | 6.500 | 6.560 | 6.458 | 12,325,584 |
| 2025-01-21 | 6.590 | 6.650 | 6.470 | 6.650 | 6.547 | 14,976,224 |
| 2025-01-20 | 6.540 | 6.610 | 6.470 | 6.560 | 6.458 | 15,858,548 |
| 2025-01-17 | 6.480 | 6.570 | 6.400 | 6.480 | 6.379 | 13,754,500 |
| 2025-01-16 | 6.550 | 6.570 | 6.420 | 6.510 | 6.409 | 18,545,785 |
| 2025-01-15 | 6.540 | 6.630 | 6.460 | 6.530 | 6.428 | 17,430,705 |
| 2025-01-14 | 6.140 | 6.550 | 6.140 | 6.550 | 6.448 | 27,177,121 |
| 2025-01-13 | 5.980 | 6.250 | 5.890 | 6.140 | 6.045 | 17,994,152 |
| 2025-01-10 | 6.260 | 6.400 | 6.100 | 6.110 | 6.015 | 21,384,970 |
| 2025-01-09 | 6.170 | 6.310 | 6.080 | 6.270 | 6.172 | 17,573,297 |
| 2025-01-08 | 6.210 | 6.240 | 5.930 | 6.170 | 6.074 | 22,172,880 |
| 2025-01-07 | 6.030 | 6.210 | 6.010 | 6.210 | 6.113 | 16,911,046 |
| 2025-01-06 | 6.040 | 6.150 | 5.880 | 6.010 | 5.917 | 20,032,034 |
| 2025-01-03 | 6.500 | 6.540 | 6.070 | 6.100 | 6.005 | 24,006,360 |
| 2025-01-02 | 6.700 | 6.770 | 6.380 | 6.480 | 6.379 | 20,148,223 |
| 2024-12-31 | 7.000 | 7.050 | 6.680 | 6.700 | 6.596 | 22,952,735 |
| 2024-12-30 | 7.150 | 7.150 | 6.870 | 7.040 | 6.931 | 18,482,500 |
| 2024-12-27 | 7.140 | 7.280 | 7.090 | 7.160 | 7.049 | 20,314,094 |
| 2024-12-26 | 6.940 | 7.230 | 6.910 | 7.130 | 7.019 | 19,011,920 |
| 2024-12-25 | 7.080 | 7.160 | 6.850 | 6.990 | 6.881 | 19,447,770 |
| 2024-12-24 | 7.030 | 7.200 | 6.960 | 7.130 | 7.019 | 18,310,016 |
| 2024-12-23 | 7.390 | 7.450 | 6.950 | 7.000 | 6.891 | 25,987,193 |
| 2024-12-20 | 7.270 | 7.440 | 7.230 | 7.370 | 7.255 | 20,193,282 |
| 2024-12-19 | 7.100 | 7.330 | 7.050 | 7.290 | 7.177 | 20,319,965 |
| 2024-12-18 | 7.180 | 7.330 | 7.050 | 7.220 | 7.108 | 21,547,392 |
| 2024-12-17 | 7.490 | 7.530 | 7.130 | 7.170 | 7.058 | 27,483,780 |
| 2024-12-16 | 7.620 | 7.650 | 7.420 | 7.530 | 7.413 | 24,758,825 |
| 2024-12-13 | 7.850 | 7.910 | 7.650 | 7.660 | 7.541 | 32,766,833 |
| 2024-12-12 | 7.950 | 8.020 | 7.730 | 7.890 | 7.767 | 42,337,302 |
| 2024-12-11 | 8.000 | 8.080 | 7.810 | 7.960 | 7.836 | 54,206,097 |
| 2024-12-10 | 7.990 | 8.500 | 7.790 | 8.030 | 7.905 | 97,716,741 |
| 2024-12-09 | 7.690 | 7.800 | 7.560 | 7.680 | 7.561 | 42,152,305 |
| 2024-12-06 | 7.800 | 7.830 | 7.490 | 7.660 | 7.541 | 54,713,694 |
| 2024-12-05 | 7.480 | 8.020 | 7.400 | 7.790 | 7.669 | 81,615,981 |
| 2024-12-04 | 7.420 | 7.840 | 7.380 | 7.500 | 7.383 | 65,877,458 |
| 2024-12-03 | 7.360 | 7.520 | 7.300 | 7.430 | 7.314 | 43,292,361 |
| 2024-12-02 | 7.100 | 7.490 | 7.050 | 7.400 | 7.285 | 52,106,891 |
| 2024-11-29 | 6.810 | 7.140 | 6.770 | 7.080 | 6.970 | 39,767,844 |
| 2024-11-28 | 6.750 | 6.910 | 6.720 | 6.830 | 6.724 | 19,763,972 |
| 2024-11-27 | 6.630 | 6.800 | 6.470 | 6.800 | 6.694 | 23,437,236 |
| 2024-11-26 | 6.820 | 6.910 | 6.640 | 6.700 | 6.596 | 20,455,969 |
| 2024-11-25 | 6.740 | 6.890 | 6.580 | 6.880 | 6.773 | 20,791,882 |
| 2024-11-22 | 7.000 | 7.060 | 6.690 | 6.720 | 6.615 | 32,457,192 |
| 2024-11-21 | 6.900 | 7.320 | 6.840 | 7.120 | 7.009 | 47,192,628 |
| 2024-11-20 | 6.780 | 7.010 | 6.740 | 6.940 | 6.832 | 27,794,667 |
| 2024-11-19 | 6.590 | 6.800 | 6.580 | 6.800 | 6.694 | 23,920,085 |
| 2024-11-18 | 6.780 | 6.780 | 6.410 | 6.510 | 6.409 | 25,346,253 |
| 2024-11-15 | 7.000 | 7.070 | 6.710 | 6.720 | 6.615 | 27,600,388 |
| 2024-11-14 | 7.260 | 7.290 | 6.970 | 7.000 | 6.891 | 24,034,931 |
| 2024-11-13 | 7.230 | 7.290 | 7.010 | 7.290 | 7.177 | 28,997,184 |
| 2024-11-12 | 7.540 | 7.580 | 7.180 | 7.280 | 7.167 | 41,552,636 |
| 2024-11-11 | 7.250 | 7.510 | 7.180 | 7.510 | 7.393 | 45,989,893 |
| 2024-11-08 | 7.350 | 7.570 | 7.280 | 7.280 | 7.167 | 55,447,351 |
| 2024-11-07 | 7.190 | 7.380 | 7.160 | 7.280 | 7.167 | 40,239,406 |
| 2024-11-06 | 7.450 | 7.480 | 7.200 | 7.260 | 7.147 | 59,022,017 |
| 2024-11-05 | 7.020 | 7.430 | 6.920 | 7.370 | 7.255 | 67,740,900 |
| 2024-11-04 | 6.600 | 7.090 | 6.560 | 7.010 | 6.901 | 50,432,926 |
| 2024-11-01 | 6.900 | 6.950 | 6.510 | 6.520 | 6.419 | 35,444,544 |
| 2024-10-31 | 6.860 | 7.040 | 6.840 | 6.960 | 6.852 | 32,865,899 |
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.