Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.54 | 5.60 | 5.48 | 5.54 | 5.54 | 14,435,564 |
| 30 Apr 2024 | 5.54 | 5.55 | 5.38 | 5.44 | 5.44 | 14,821,712 |
| 29 Apr 2024 | 5.34 | 5.49 | 5.34 | 5.49 | 5.49 | 18,647,571 |
| 26 Apr 2024 | 5.13 | 5.31 | 5.13 | 5.29 | 5.29 | 16,268,622 |
| 25 Apr 2024 | 5.18 | 5.27 | 5.12 | 5.17 | 5.17 | 15,353,752 |
| 24 Apr 2024 | 4.93 | 5.11 | 4.93 | 5.10 | 5.10 | 12,463,668 |
| 23 Apr 2024 | 4.86 | 5.03 | 4.82 | 4.98 | 4.98 | 12,461,413 |
| 22 Apr 2024 | 4.82 | 4.92 | 4.72 | 4.83 | 4.83 | 9,465,793 |
| 19 Apr 2024 | 4.91 | 4.99 | 4.82 | 4.87 | 4.87 | 12,375,120 |
| 18 Apr 2024 | 5.02 | 5.05 | 4.90 | 4.92 | 4.92 | 13,894,691 |
| 17 Apr 2024 | 4.70 | 5.03 | 4.70 | 5.00 | 5.00 | 19,421,248 |
| 16 Apr 2024 | 5.02 | 5.02 | 4.56 | 4.60 | 4.60 | 20,168,347 |
| 15 Apr 2024 | 5.29 | 5.35 | 4.90 | 5.05 | 5.05 | 23,122,297 |
| 12 Apr 2024 | 5.59 | 5.67 | 5.33 | 5.33 | 5.33 | 23,338,820 |
| 11 Apr 2024 | 5.50 | 5.90 | 5.49 | 5.59 | 5.59 | 26,749,415 |
| 10 Apr 2024 | 5.70 | 5.73 | 5.44 | 5.46 | 5.46 | 26,596,422 |
| 09 Apr 2024 | 5.34 | 5.90 | 5.33 | 5.72 | 5.72 | 37,663,922 |
| 08 Apr 2024 | 5.45 | 5.51 | 5.35 | 5.36 | 5.36 | 12,154,710 |
| 03 Apr 2024 | 5.61 | 5.62 | 5.40 | 5.46 | 5.46 | 15,741,844 |
| 02 Apr 2024 | 5.75 | 5.76 | 5.59 | 5.63 | 5.63 | 16,475,217 |
| 01 Apr 2024 | 5.59 | 5.78 | 5.58 | 5.74 | 5.74 | 20,615,086 |
| 29 Mar 2024 | 5.52 | 5.73 | 5.51 | 5.61 | 5.61 | 15,616,614 |
| 28 Mar 2024 | 5.25 | 5.53 | 5.24 | 5.46 | 5.46 | 21,527,424 |
| 27 Mar 2024 | 5.57 | 5.57 | 5.21 | 5.24 | 5.24 | 19,453,522 |
| 26 Mar 2024 | 5.46 | 5.60 | 5.44 | 5.56 | 5.56 | 19,684,269 |
| 25 Mar 2024 | 5.59 | 5.71 | 5.45 | 5.46 | 5.46 | 22,114,870 |
| 22 Mar 2024 | 5.79 | 5.79 | 5.61 | 5.66 | 5.66 | 20,704,602 |
| 21 Mar 2024 | 5.81 | 5.84 | 5.70 | 5.79 | 5.79 | 20,344,343 |
| 20 Mar 2024 | 5.80 | 5.85 | 5.75 | 5.81 | 5.81 | 22,507,145 |
| 19 Mar 2024 | 5.87 | 5.91 | 5.80 | 5.80 | 5.80 | 23,948,389 |
| 18 Mar 2024 | 5.79 | 5.91 | 5.75 | 5.91 | 5.91 | 33,747,885 |
| 15 Mar 2024 | 5.79 | 5.84 | 5.69 | 5.84 | 5.84 | 34,289,630 |
| 14 Mar 2024 | 5.56 | 6.11 | 5.53 | 5.88 | 5.88 | 61,335,225 |
| 13 Mar 2024 | 5.57 | 5.66 | 5.54 | 5.61 | 5.61 | 26,531,001 |
| 12 Mar 2024 | 5.44 | 5.63 | 5.40 | 5.59 | 5.59 | 36,644,568 |
| 11 Mar 2024 | 5.31 | 5.49 | 5.31 | 5.47 | 5.47 | 32,448,615 |
| 08 Mar 2024 | 5.22 | 5.30 | 5.17 | 5.27 | 5.27 | 14,802,866 |
| 07 Mar 2024 | 5.39 | 5.45 | 5.20 | 5.22 | 5.22 | 21,741,204 |
| 06 Mar 2024 | 5.26 | 5.39 | 5.20 | 5.32 | 5.32 | 15,226,292 |
| 05 Mar 2024 | 5.29 | 5.30 | 5.13 | 5.26 | 5.26 | 18,442,238 |
| 04 Mar 2024 | 5.39 | 5.43 | 5.23 | 5.34 | 5.34 | 18,523,740 |
| 01 Mar 2024 | 5.31 | 5.41 | 5.27 | 5.40 | 5.40 | 21,400,057 |
| 29 Feb 2024 | 4.98 | 5.31 | 4.94 | 5.31 | 5.31 | 26,532,144 |
| 28 Feb 2024 | 5.55 | 5.59 | 5.00 | 5.02 | 5.02 | 44,333,091 |
| 27 Feb 2024 | 5.27 | 5.55 | 5.22 | 5.55 | 5.55 | 33,089,092 |
| 26 Feb 2024 | 5.27 | 5.42 | 5.15 | 5.28 | 5.28 | 33,456,749 |
| 23 Feb 2024 | 4.96 | 5.22 | 4.92 | 5.19 | 5.19 | 29,646,416 |
| 22 Feb 2024 | 4.80 | 4.96 | 4.77 | 4.95 | 4.95 | 22,252,518 |
| 21 Feb 2024 | 4.70 | 4.99 | 4.66 | 4.82 | 4.82 | 26,494,810 |
| 20 Feb 2024 | 4.71 | 4.79 | 4.57 | 4.77 | 4.77 | 19,612,553 |
| 19 Feb 2024 | 4.70 | 4.76 | 4.55 | 4.71 | 4.71 | 29,840,689 |
| 08 Feb 2024 | 4.10 | 4.62 | 4.05 | 4.55 | 4.55 | 32,618,612 |
| 07 Feb 2024 | 4.22 | 4.32 | 4.00 | 4.08 | 4.08 | 25,070,090 |
| 06 Feb 2024 | 3.94 | 4.33 | 3.69 | 4.19 | 4.19 | 31,229,382 |
| 05 Feb 2024 | 4.53 | 4.57 | 3.93 | 3.99 | 3.99 | 28,598,092 |
| 02 Feb 2024 | 4.86 | 4.97 | 4.40 | 4.57 | 4.57 | 19,799,884 |
| 01 Feb 2024 | 4.91 | 5.02 | 4.81 | 4.88 | 4.88 | 13,229,149 |
| 31 Jan 2024 | 5.28 | 5.32 | 4.89 | 4.93 | 4.93 | 21,255,068 |
| 30 Jan 2024 | 5.44 | 5.54 | 5.31 | 5.33 | 5.33 | 11,456,185 |
| 29 Jan 2024 | 5.65 | 5.71 | 5.44 | 5.44 | 5.44 | 11,610,127 |
| 26 Jan 2024 | 5.68 | 5.74 | 5.61 | 5.64 | 5.64 | 14,261,137 |
| 25 Jan 2024 | 5.56 | 5.72 | 5.48 | 5.70 | 5.70 | 17,416,601 |
| 24 Jan 2024 | 5.51 | 5.60 | 5.31 | 5.55 | 5.55 | 14,669,481 |
| 23 Jan 2024 | 5.46 | 5.56 | 5.42 | 5.50 | 5.50 | 12,936,231 |
| 22 Jan 2024 | 5.90 | 5.93 | 5.48 | 5.53 | 5.53 | 14,363,588 |
| 19 Jan 2024 | 6.02 | 6.03 | 5.86 | 5.87 | 5.87 | 8,495,880 |
| 18 Jan 2024 | 5.95 | 6.08 | 5.83 | 6.01 | 6.01 | 15,421,006 |
| 17 Jan 2024 | 6.20 | 6.20 | 6.01 | 6.02 | 6.02 | 8,173,904 |
| 16 Jan 2024 | 6.22 | 6.23 | 6.08 | 6.16 | 6.16 | 9,635,005 |
| 15 Jan 2024 | 6.25 | 6.29 | 6.15 | 6.20 | 6.20 | 7,147,947 |
| 12 Jan 2024 | 6.33 | 6.38 | 6.26 | 6.28 | 6.28 | 9,362,515 |
| 11 Jan 2024 | 6.18 | 6.36 | 6.15 | 6.35 | 6.35 | 12,349,358 |
| 10 Jan 2024 | 6.28 | 6.28 | 6.15 | 6.17 | 6.17 | 12,112,800 |
| 09 Jan 2024 | 6.34 | 6.44 | 6.28 | 6.30 | 6.30 | 11,962,720 |
| 08 Jan 2024 | 6.41 | 6.45 | 6.30 | 6.30 | 6.30 | 10,794,360 |
| 05 Jan 2024 | 6.64 | 6.68 | 6.38 | 6.41 | 6.41 | 18,006,303 |
| 04 Jan 2024 | 6.54 | 6.67 | 6.52 | 6.64 | 6.64 | 13,457,926 |
| 03 Jan 2024 | 6.68 | 6.70 | 6.53 | 6.56 | 6.56 | 13,166,884 |
| 02 Jan 2024 | 6.78 | 6.82 | 6.70 | 6.70 | 6.70 | 13,473,276 |
| 29 Dec 2023 | 6.66 | 6.77 | 6.64 | 6.76 | 6.76 | 16,733,467 |
| 28 Dec 2023 | 6.53 | 6.71 | 6.47 | 6.68 | 6.68 | 18,458,712 |
| 27 Dec 2023 | 6.50 | 6.57 | 6.47 | 6.55 | 6.55 | 10,394,283 |
| 26 Dec 2023 | 6.63 | 6.64 | 6.45 | 6.48 | 6.48 | 12,418,034 |
| 25 Dec 2023 | 6.57 | 6.68 | 6.50 | 6.66 | 6.66 | 12,114,636 |
| 22 Dec 2023 | 6.77 | 6.77 | 6.54 | 6.57 | 6.57 | 19,585,530 |
| 21 Dec 2023 | 6.77 | 6.80 | 6.58 | 6.73 | 6.73 | 20,740,346 |
| 20 Dec 2023 | 6.79 | 6.91 | 6.79 | 6.81 | 6.81 | 21,583,607 |
| 19 Dec 2023 | 6.84 | 6.85 | 6.71 | 6.78 | 6.78 | 15,410,070 |
| 18 Dec 2023 | 6.88 | 6.94 | 6.83 | 6.83 | 6.83 | 17,850,532 |
| 15 Dec 2023 | 6.97 | 7.00 | 6.82 | 6.87 | 6.87 | 17,998,100 |
| 14 Dec 2023 | 7.04 | 7.17 | 6.96 | 6.97 | 6.97 | 35,170,654 |
| 13 Dec 2023 | 6.95 | 7.43 | 6.78 | 7.10 | 7.10 | 49,975,106 |
| 12 Dec 2023 | 6.85 | 6.98 | 6.81 | 6.95 | 6.95 | 22,006,626 |
| 11 Dec 2023 | 6.79 | 6.88 | 6.76 | 6.87 | 6.87 | 19,358,466 |
| 08 Dec 2023 | 6.95 | 6.99 | 6.80 | 6.83 | 6.83 | 22,152,495 |
| 07 Dec 2023 | 7.08 | 7.08 | 6.92 | 6.95 | 6.95 | 27,504,660 |
| 06 Dec 2023 | 7.14 | 7.25 | 7.05 | 7.08 | 7.08 | 27,784,641 |
| 05 Dec 2023 | 7.25 | 7.33 | 7.12 | 7.14 | 7.14 | 25,573,549 |
| 04 Dec 2023 | 7.26 | 7.39 | 7.22 | 7.28 | 7.28 | 27,001,512 |
| 01 Dec 2023 | 7.23 | 7.29 | 7.06 | 7.25 | 7.25 | 28,948,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.