Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) SHZ
8.03
-0.6(-6.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.03
-0.6(-6.95%)
Currency In CNY
If you invested ¥1000 in Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) 10 years ago, it would be worth ¥2,455.66 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,804.49, while ¥1000 invested 1 year ago would be worth ¥1,109.12. This corresponds to total returns of 145.57%, 80.45%, 10.91%, respectively, with annualized returns of 9.41%, 12.52%, 10.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 8.75 | 8.63 | 8.63 | 8.79 | 8.57 | 14.77M |
| April 21, 2026 | 8.75 | 8.8 | 8.8 | 8.85 | 8.7 | 10.24M |
| April 20, 2026 | 8.81 | 8.8 | 8.8 | 8.87 | 8.65 | 16.86M |
| April 17, 2026 | 8.65 | 8.86 | 8.86 | 8.93 | 8.59 | 18.33M |
| April 16, 2026 | 8.61 | 8.67 | 8.67 | 8.7 | 8.59 | 9.79M |
| April 15, 2026 | 8.65 | 8.58 | 8.58 | 8.71 | 8.55 | 8.73M |
| April 14, 2026 | 8.46 | 8.65 | 8.65 | 8.86 | 8.46 | 16.63M |
| April 13, 2026 | 8.38 | 8.41 | 8.41 | 8.45 | 8.35 | 8.74M |
| April 10, 2026 | 8.4 | 8.44 | 8.44 | 8.54 | 8.37 | 10.02M |
| April 09, 2026 | 8.42 | 8.35 | 8.35 | 8.46 | 8.3 | 9.64M |
| April 08, 2026 | 8.41 | 8.51 | 8.51 | 8.53 | 8.3 | 15.3M |
| April 07, 2026 | 8.16 | 8.1 | 8.1 | 8.24 | 8.03 | 11.45M |
| April 03, 2026 | 8.76 | 8.21 | 8.21 | 8.8 | 8.2 | 22.1M |
| April 02, 2026 | 8.43 | 8.78 | 8.78 | 9.25 | 8.39 | 41.2M |
| April 01, 2026 | 8.27 | 8.38 | 8.38 | 8.38 | 8.16 | 10.49M |
| March 31, 2026 | 8.23 | 8.13 | 8.13 | 8.31 | 8.12 | 8.35M |
| March 30, 2026 | 8.02 | 8.21 | 8.21 | 8.24 | 8 | 8.03M |
| March 27, 2026 | 7.96 | 8.16 | 8.16 | 8.22 | 7.91 | 7.75M |
| March 26, 2026 | 8.2 | 8.06 | 8.06 | 8.27 | 8.03 | 6.84M |
| March 25, 2026 | 8.16 | 8.23 | 8.23 | 8.26 | 8.13 | 8.97M |
| March 24, 2026 | 7.99 | 8.1 | 8.1 | 8.12 | 7.8 | 13.27M |
| March 23, 2026 | 8.09 | 7.82 | 7.82 | 8.25 | 7.79 | 16M |
| March 20, 2026 | 8.68 | 8.35 | 8.35 | 8.73 | 8.35 | 10.16M |
| March 19, 2026 | 8.77 | 8.64 | 8.64 | 8.78 | 8.61 | 9.34M |
| March 18, 2026 | 8.86 | 8.87 | 8.87 | 8.88 | 8.74 | 6.99M |
| March 17, 2026 | 9.08 | 8.76 | 8.76 | 9.08 | 8.76 | 10M |
| March 16, 2026 | 8.88 | 8.99 | 8.99 | 8.99 | 8.84 | 8.59M |
| March 13, 2026 | 9.07 | 8.91 | 8.91 | 9.08 | 8.89 | 9.88M |
| March 12, 2026 | 9.18 | 9.04 | 9.04 | 9.19 | 8.97 | 12.19M |
| March 11, 2026 | 9.24 | 9.19 | 9.19 | 9.3 | 9.14 | 9.22M |
| March 10, 2026 | 9.08 | 9.25 | 9.24 | 9.27 | 9.08 | 6.05M |
| March 09, 2026 | 9.06 | 9.05 | 9.05 | 9.07 | 8.83 | 16.56M |
| March 06, 2026 | 9.08 | 9.2 | 9.2 | 9.26 | 9.03 | 9.99M |
| March 05, 2026 | 9.11 | 9.08 | 9.08 | 9.33 | 9.03 | 16.78M |
| March 04, 2026 | 9.95 | 8.93 | 8.96 | 9.95 | 8.88 | 11.09M |
| March 03, 2026 | 9.74 | 9.03 | 9.03 | 9.75 | 9.01 | 26.57M |
| March 02, 2026 | 9.73 | 9.67 | 9.67 | 10.01 | 9.65 | 24.03M |
| February 27, 2026 | 9.95 | 10.02 | 10.02 | 10.08 | 9.81 | 22.79M |
| February 26, 2026 | 10.05 | 9.97 | 9.97 | 10.05 | 9.93 | 14.42M |
| February 25, 2026 | 9.99 | 10.04 | 10.04 | 10.05 | 9.9 | 18.51M |
| February 24, 2026 | 9.9 | 9.98 | 9.98 | 10.05 | 9.71 | 19.26M |
| February 13, 2026 | 9.9 | 9.74 | 9.74 | 9.95 | 9.74 | 16.71M |
| February 12, 2026 | 9.9 | 9.86 | 9.86 | 9.99 | 9.84 | 21.54M |
| February 11, 2026 | 9.75 | 9.89 | 9.89 | 10.23 | 9.7 | 41.67M |
| February 10, 2026 | 9.51 | 9.62 | 9.62 | 9.7 | 9.42 | 14.72M |
| February 09, 2026 | 9.47 | 9.48 | 9.48 | 9.52 | 9.42 | 9.21M |
| February 06, 2026 | 9.26 | 9.34 | 9.34 | 9.47 | 9.23 | 9.34M |
| February 05, 2026 | 9.45 | 9.33 | 9.33 | 9.48 | 9.3 | 10.88M |
| February 04, 2026 | 9.39 | 9.51 | 9.51 | 9.52 | 9.35 | 11.01M |
| February 03, 2026 | 9.35 | 9.42 | 9.42 | 9.43 | 9.3 | 11.08M |
| February 02, 2026 | 9.53 | 9.24 | 9.24 | 9.6 | 9.24 | 16.45M |
| January 30, 2026 | 9.48 | 9.57 | 9.57 | 9.65 | 9.34 | 19.28M |
| January 29, 2026 | 9.79 | 9.53 | 9.53 | 9.84 | 9.51 | 24.1M |
| January 28, 2026 | 10.1 | 9.82 | 9.82 | 10.1 | 9.75 | 29.07M |
| January 27, 2026 | 10.17 | 10.13 | 10.13 | 10.24 | 9.8 | 25.39M |
| January 26, 2026 | 10.6 | 10.23 | 10.23 | 10.63 | 10.09 | 35.14M |
| January 23, 2026 | 10.22 | 10.6 | 10.6 | 10.77 | 10.14 | 49.18M |
| January 22, 2026 | 10.31 | 10.19 | 10.19 | 10.36 | 10.1 | 25.94M |
| January 21, 2026 | 9.86 | 10.31 | 10.31 | 10.43 | 9.78 | 47.29M |
| January 20, 2026 | 10.05 | 9.91 | 9.91 | 10.19 | 9.82 | 29.65M |