Jiangsu Olive Sensors High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.800 | 7.060 | 6.760 | 6.940 | 6.832 | 29,664,831 |
| 2024-10-29 | 7.080 | 7.100 | 6.840 | 6.850 | 6.743 | 41,092,708 |
| 2024-10-28 | 6.830 | 7.150 | 6.810 | 7.080 | 6.970 | 44,551,174 |
| 2024-10-25 | 6.820 | 6.940 | 6.790 | 6.860 | 6.753 | 34,970,432 |
| 2024-10-24 | 6.800 | 6.960 | 6.730 | 6.770 | 6.665 | 32,565,317 |
| 2024-10-23 | 6.820 | 6.920 | 6.660 | 6.740 | 6.635 | 36,743,905 |
| 2024-10-22 | 6.700 | 6.930 | 6.610 | 6.850 | 6.743 | 44,467,722 |
| 2024-10-21 | 6.750 | 6.770 | 6.560 | 6.730 | 6.625 | 44,237,582 |
| 2024-10-18 | 6.210 | 6.660 | 6.150 | 6.510 | 6.409 | 44,769,020 |
| 2024-10-17 | 6.200 | 6.350 | 6.180 | 6.190 | 6.094 | 24,000,326 |
| 2024-10-16 | 6.150 | 6.300 | 6.110 | 6.190 | 6.094 | 22,920,984 |
| 2024-10-15 | 6.290 | 6.470 | 6.220 | 6.250 | 6.153 | 31,100,956 |
| 2024-10-14 | 6.150 | 6.350 | 6.010 | 6.340 | 6.241 | 31,268,443 |
| 2024-10-11 | 6.510 | 6.510 | 6.060 | 6.150 | 6.054 | 36,255,737 |
| 2024-10-10 | 6.630 | 6.860 | 6.380 | 6.530 | 6.428 | 45,556,049 |
| 2024-10-09 | 7.040 | 7.170 | 6.580 | 6.590 | 6.488 | 67,044,888 |
| 2024-10-08 | 7.690 | 7.700 | 6.840 | 7.440 | 7.324 | 99,064,026 |
| 2024-09-30 | 5.850 | 6.580 | 5.770 | 6.520 | 6.419 | 82,139,791 |
| 2024-09-27 | 5.450 | 5.740 | 5.410 | 5.690 | 5.602 | 40,796,665 |
| 2024-09-26 | 5.220 | 5.390 | 5.210 | 5.390 | 5.306 | 21,194,358 |
| 2024-09-25 | 5.290 | 5.380 | 5.240 | 5.240 | 5.159 | 22,476,774 |
| 2024-09-24 | 5.090 | 5.240 | 5.020 | 5.240 | 5.159 | 18,060,648 |
| 2024-09-23 | 5.040 | 5.110 | 5.000 | 5.080 | 5.001 | 6,536,974 |
| 2024-09-20 | 5.080 | 5.110 | 5.010 | 5.040 | 4.962 | 6,709,320 |
| 2024-09-19 | 4.980 | 5.090 | 4.940 | 5.070 | 4.991 | 8,772,040 |
| 2024-09-18 | 4.970 | 5.020 | 4.850 | 4.940 | 4.863 | 6,658,080 |
| 2024-09-13 | 5.150 | 5.170 | 4.930 | 4.950 | 4.873 | 16,323,881 |
| 2024-09-12 | 5.220 | 5.280 | 5.130 | 5.130 | 5.050 | 8,559,300 |
| 2024-09-11 | 5.250 | 5.270 | 5.200 | 5.220 | 5.139 | 8,059,420 |
| 2024-09-10 | 5.200 | 5.320 | 5.170 | 5.280 | 5.198 | 12,574,360 |
| 2024-09-09 | 5.250 | 5.260 | 5.150 | 5.180 | 5.099 | 11,002,572 |
| 2024-09-06 | 5.230 | 5.330 | 5.210 | 5.300 | 5.218 | 19,350,169 |
| 2024-09-05 | 5.180 | 5.270 | 5.170 | 5.230 | 5.149 | 8,256,460 |
| 2024-09-04 | 5.180 | 5.260 | 5.130 | 5.180 | 5.099 | 9,267,660 |
| 2024-09-03 | 5.190 | 5.300 | 5.170 | 5.240 | 5.159 | 9,848,674 |
| 2024-09-02 | 5.280 | 5.340 | 5.180 | 5.190 | 5.109 | 13,424,740 |
| 2024-08-30 | 5.230 | 5.400 | 5.190 | 5.310 | 5.227 | 21,299,480 |
| 2024-08-29 | 5.100 | 5.240 | 5.050 | 5.220 | 5.139 | 14,606,320 |
| 2024-08-28 | 5.080 | 5.150 | 5.020 | 5.100 | 5.021 | 7,839,237 |
| 2024-08-27 | 5.190 | 5.190 | 5.050 | 5.080 | 5.001 | 12,751,900 |
| 2024-08-26 | 5.200 | 5.260 | 5.160 | 5.220 | 5.139 | 10,414,344 |
| 2024-08-23 | 5.160 | 5.250 | 5.110 | 5.200 | 5.119 | 11,271,892 |
| 2024-08-22 | 5.270 | 5.320 | 5.120 | 5.150 | 5.070 | 17,336,115 |
| 2024-08-21 | 5.360 | 5.400 | 5.280 | 5.290 | 5.208 | 14,254,021 |
| 2024-08-20 | 5.680 | 5.680 | 5.300 | 5.390 | 5.306 | 30,418,406 |
| 2024-08-19 | 5.750 | 5.950 | 5.690 | 5.700 | 5.611 | 18,959,180 |
| 2024-08-16 | 5.810 | 5.930 | 5.760 | 5.800 | 5.710 | 25,374,825 |
| 2024-08-15 | 5.590 | 5.880 | 5.510 | 5.840 | 5.749 | 32,695,922 |
| 2024-08-14 | 5.700 | 5.740 | 5.570 | 5.650 | 5.562 | 18,563,930 |
| 2024-08-13 | 5.570 | 5.760 | 5.560 | 5.750 | 5.661 | 19,891,280 |
| 2024-08-12 | 5.560 | 5.630 | 5.480 | 5.580 | 5.493 | 14,576,789 |
| 2024-08-09 | 5.630 | 5.750 | 5.600 | 5.610 | 5.523 | 17,564,860 |
| 2024-08-08 | 5.830 | 5.840 | 5.550 | 5.600 | 5.513 | 31,483,598 |
| 2024-08-07 | 5.870 | 5.960 | 5.820 | 5.820 | 5.729 | 20,709,455 |
| 2024-08-06 | 5.940 | 5.980 | 5.760 | 5.900 | 5.808 | 25,913,902 |
| 2024-08-05 | 5.970 | 6.120 | 5.830 | 5.840 | 5.749 | 36,397,233 |
| 2024-08-02 | 6.180 | 6.290 | 5.980 | 6.010 | 5.917 | 43,621,834 |
| 2024-08-01 | 6.290 | 6.580 | 6.180 | 6.340 | 6.241 | 65,959,540 |
| 2024-07-31 | 6.040 | 6.400 | 5.960 | 6.360 | 6.261 | 69,327,733 |
| 2024-07-30 | 6.080 | 6.270 | 6.010 | 6.130 | 6.035 | 52,672,626 |
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.