Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.790 | 2.810 | 2.680 | 2.740 | 2.740 | 13,009,500 |
| 2024-04-29 | 2.640 | 2.760 | 2.640 | 2.760 | 2.760 | 15,007,400 |
| 2024-04-26 | 2.550 | 2.690 | 2.550 | 2.660 | 2.660 | 15,020,400 |
| 2024-04-25 | 2.530 | 2.590 | 2.520 | 2.570 | 2.570 | 10,757,700 |
| 2024-04-24 | 2.470 | 2.570 | 2.470 | 2.560 | 2.560 | 12,029,000 |
| 2024-04-23 | 2.410 | 2.510 | 2.400 | 2.490 | 2.490 | 13,602,800 |
| 2024-04-22 | 2.500 | 2.540 | 2.420 | 2.440 | 2.440 | 14,522,900 |
| 2024-04-19 | 2.500 | 2.630 | 2.490 | 2.530 | 2.530 | 19,534,600 |
| 2024-04-18 | 2.600 | 2.600 | 2.470 | 2.490 | 2.490 | 17,218,200 |
| 2024-04-17 | 2.380 | 2.600 | 2.380 | 2.580 | 2.580 | 24,735,875 |
| 2024-04-16 | 2.600 | 2.620 | 2.290 | 2.310 | 2.310 | 27,959,577 |
| 2024-04-15 | 2.870 | 2.890 | 2.570 | 2.660 | 2.660 | 20,161,400 |
| 2024-04-12 | 2.960 | 3.010 | 2.870 | 2.890 | 2.890 | 18,673,600 |
| 2024-04-11 | 2.880 | 3.050 | 2.880 | 3.010 | 3.010 | 22,393,981 |
| 2024-04-10 | 2.900 | 3.030 | 2.830 | 2.940 | 2.940 | 20,619,066 |
| 2024-04-09 | 2.860 | 2.960 | 2.860 | 2.910 | 2.910 | 8,345,869 |
| 2024-04-08 | 3.010 | 3.010 | 2.870 | 2.880 | 2.880 | 16,026,100 |
| 2024-04-03 | 3.090 | 3.100 | 2.970 | 3.010 | 3.010 | 23,230,212 |
| 2024-04-02 | 3.160 | 3.220 | 3.100 | 3.110 | 3.110 | 23,813,900 |
| 2024-04-01 | 3.120 | 3.220 | 3.120 | 3.170 | 3.170 | 26,251,300 |
| 2024-03-29 | 3.270 | 3.280 | 3.110 | 3.150 | 3.150 | 22,171,600 |
| 2024-03-28 | 3.110 | 3.380 | 3.050 | 3.240 | 3.240 | 50,980,674 |
| 2024-03-27 | 3.410 | 3.410 | 3.090 | 3.110 | 3.110 | 54,936,841 |
| 2024-03-26 | 3.350 | 3.700 | 3.280 | 3.500 | 3.500 | 83,548,000 |
| 2024-03-25 | 3.230 | 3.600 | 3.080 | 3.510 | 3.510 | 54,108,898 |
| 2024-03-22 | 3.210 | 3.310 | 3.110 | 3.270 | 3.270 | 41,694,217 |
| 2024-03-21 | 3.270 | 3.330 | 3.160 | 3.230 | 3.230 | 40,896,112 |
| 2024-03-20 | 3.010 | 3.200 | 3.000 | 3.190 | 3.190 | 45,736,468 |
| 2024-03-19 | 3.040 | 3.130 | 3.010 | 3.020 | 3.020 | 27,169,434 |
| 2024-03-18 | 3.000 | 3.050 | 2.950 | 3.050 | 3.050 | 33,072,032 |
| 2024-03-15 | 3.070 | 3.100 | 2.930 | 3.020 | 3.020 | 47,036,063 |
| 2024-03-14 | 3.160 | 3.390 | 3.050 | 3.100 | 3.100 | 70,763,102 |
| 2024-03-13 | 2.910 | 3.030 | 2.910 | 3.000 | 3.000 | 28,497,800 |
| 2024-03-12 | 2.910 | 2.930 | 2.850 | 2.910 | 2.910 | 17,391,600 |
| 2024-03-11 | 2.810 | 2.880 | 2.760 | 2.880 | 2.880 | 16,081,000 |
| 2024-03-08 | 2.770 | 2.820 | 2.730 | 2.810 | 2.810 | 13,541,949 |
| 2024-03-07 | 2.810 | 2.890 | 2.760 | 2.770 | 2.770 | 18,118,200 |
| 2024-03-06 | 2.810 | 2.880 | 2.770 | 2.830 | 2.830 | 15,800,801 |
| 2024-03-05 | 2.940 | 2.940 | 2.800 | 2.830 | 2.830 | 23,388,164 |
| 2024-03-04 | 3.040 | 3.050 | 2.810 | 2.960 | 2.960 | 28,477,000 |
| 2024-03-01 | 2.860 | 3.030 | 2.840 | 3.000 | 3.000 | 37,524,709 |
| 2024-02-29 | 2.650 | 2.880 | 2.630 | 2.870 | 2.870 | 36,143,849 |
| 2024-02-28 | 2.900 | 3.160 | 2.670 | 2.690 | 2.690 | 59,065,500 |
| 2024-02-27 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 27,251,760 |
| 2024-02-26 | 2.850 | 2.960 | 2.810 | 2.930 | 2.930 | 36,878,530 |
| 2024-02-23 | 2.700 | 2.850 | 2.650 | 2.850 | 2.850 | 39,603,630 |
| 2024-02-22 | 2.590 | 2.750 | 2.590 | 2.700 | 2.700 | 35,719,924 |
| 2024-02-21 | 2.420 | 2.730 | 2.380 | 2.570 | 2.570 | 44,426,060 |
| 2024-02-20 | 2.460 | 2.560 | 2.340 | 2.490 | 2.490 | 38,379,449 |
| 2024-02-19 | 2.240 | 2.450 | 2.240 | 2.430 | 2.430 | 46,312,259 |
| 2024-02-08 | 1.890 | 2.160 | 1.870 | 2.150 | 2.150 | 40,487,069 |
| 2024-02-07 | 2.110 | 2.120 | 1.770 | 1.820 | 1.820 | 47,306,575 |
| 2024-02-06 | 2.060 | 2.230 | 1.900 | 2.090 | 2.090 | 34,220,234 |
| 2024-02-05 | 2.490 | 2.490 | 2.060 | 2.130 | 2.130 | 32,697,400 |
| 2024-02-02 | 2.630 | 2.720 | 2.390 | 2.490 | 2.490 | 18,600,500 |
| 2024-02-01 | 2.680 | 2.710 | 2.580 | 2.630 | 2.630 | 15,192,034 |
| 2024-01-31 | 2.840 | 2.900 | 2.690 | 2.700 | 2.700 | 16,059,300 |
| 2024-01-30 | 2.950 | 2.980 | 2.840 | 2.840 | 2.840 | 12,745,000 |
| 2024-01-29 | 3.160 | 3.160 | 2.950 | 2.980 | 2.980 | 12,987,100 |
| 2024-01-26 | 3.150 | 3.190 | 3.100 | 3.120 | 3.120 | 15,362,200 |
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.