Spearhead Integrated Marketing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.000	2.040	1.960	2.000	2.000	21,925,500
2024-07-26	2.020	2.040	1.920	2.010	2.010	33,616,039
2024-07-25	1.840	2.130	1.830	1.970	1.970	34,911,200
2024-07-24	1.920	1.940	1.850	1.870	1.870	16,299,400
2024-07-23	1.960	2.000	1.910	1.920	1.920	14,248,740
2024-07-22	1.920	1.980	1.900	1.980	1.980	18,770,327
2024-07-19	1.920	1.970	1.910	1.930	1.930	15,511,900
2024-07-18	1.960	1.960	1.900	1.920	1.920	19,572,500
2024-07-17	2.000	2.030	1.960	1.970	1.970	16,316,900
2024-07-16	2.010	2.030	1.970	2.000	2.000	18,021,600
2024-07-15	2.090	2.090	2.000	2.010	2.010	27,068,285
2024-07-12	2.160	2.210	2.100	2.110	2.110	32,762,565
2024-07-11	2.180	2.200	2.130	2.170	2.170	39,602,587
2024-07-10	2.080	2.230	2.050	2.160	2.160	53,112,551
2024-07-09	2.210	2.260	2.060	2.150	2.150	63,377,698
2024-07-08	2.150	2.280	2.130	2.250	2.250	79,645,553
2024-07-05	1.990	2.360	1.920	2.310	2.310	93,944,380
2024-07-04	2.090	2.120	1.960	1.970	1.970	22,268,919
2024-07-03	2.100	2.160	2.060	2.120	2.120	17,163,600
2024-07-02	2.010	2.140	2.010	2.100	2.100	20,259,900
2024-07-01	2.050	2.070	1.970	2.020	2.020	15,504,500
2024-06-28	2.060	2.120	2.050	2.070	2.070	15,972,200
2024-06-27	2.050	2.140	2.030	2.070	2.070	20,791,800
2024-06-26	1.940	2.060	1.900	2.050	2.050	21,249,160
2024-06-25	1.970	2.010	1.900	1.920	1.920	17,326,080
2024-06-24	2.020	2.050	1.960	1.980	1.980	14,958,700
2024-06-21	2.120	2.150	2.060	2.060	2.060	15,270,400
2024-06-20	2.130	2.210	2.070	2.140	2.140	25,071,080
2024-06-19	2.170	2.200	2.120	2.130	2.130	12,380,100
2024-06-18	2.070	2.190	2.070	2.170	2.170	13,204,800
2024-06-17	2.120	2.170	2.080	2.090	2.090	10,581,960
2024-06-14	2.170	2.200	2.120	2.150	2.150	10,820,660
2024-06-13	2.220	2.260	2.150	2.170	2.170	15,085,500
2024-06-12	2.120	2.230	2.110	2.220	2.220	19,110,009
2024-06-11	2.040	2.110	1.960	2.100	2.100	24,893,109
2024-06-07	2.030	2.130	1.970	2.030	2.030	27,739,700
2024-06-06	2.130	2.190	1.940	1.990	1.990	30,230,804
2024-06-05	2.220	2.220	2.130	2.150	2.150	17,477,620
2024-06-04	2.300	2.310	2.200	2.210	2.210	18,599,971
2024-06-03	2.390	2.430	2.310	2.320	2.320	13,443,200
2024-05-31	2.360	2.430	2.320	2.400	2.400	19,458,900
2024-05-30	2.430	2.450	2.370	2.380	2.380	13,181,800
2024-05-29	2.450	2.490	2.410	2.430	2.430	7,802,220
2024-05-28	2.470	2.500	2.420	2.430	2.430	7,379,240
2024-05-27	2.480	2.500	2.430	2.490	2.490	7,544,000
2024-05-24	2.580	2.590	2.480	2.490	2.490	10,573,500
2024-05-23	2.650	2.660	2.560	2.560	2.560	10,269,100
2024-05-22	2.570	2.650	2.540	2.640	2.640	11,506,000
2024-05-21	2.550	2.620	2.530	2.570	2.570	8,767,900
2024-05-20	2.640	2.650	2.550	2.560	2.560	11,965,700
2024-05-17	2.620	2.640	2.570	2.620	2.620	8,660,600
2024-05-16	2.560	2.640	2.550	2.620	2.620	12,055,575
2024-05-15	2.460	2.610	2.460	2.560	2.560	11,379,000
2024-05-14	2.580	2.630	2.550	2.590	2.590	14,019,100
2024-05-13	2.630	2.630	2.510	2.510	2.510	11,453,512
2024-05-10	2.660	2.710	2.600	2.610	2.610	12,465,900
2024-05-09	2.680	2.740	2.670	2.690	2.690	11,133,600
2024-05-08	2.750	2.750	2.630	2.640	2.640	12,943,500
2024-05-07	2.710	2.790	2.700	2.730	2.730	12,395,300
2024-05-06	2.790	2.790	2.680	2.710	2.710	14,991,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.