Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.950 | 3.090 | 2.910 | 3.090 | 3.090 | 15,088,399 |
| 2024-01-24 | 2.900 | 2.950 | 2.840 | 2.950 | 2.950 | 14,484,300 |
| 2024-01-23 | 2.900 | 2.920 | 2.820 | 2.880 | 2.880 | 14,386,500 |
| 2024-01-22 | 3.090 | 3.100 | 2.850 | 2.880 | 2.880 | 15,922,190 |
| 2024-01-19 | 3.090 | 3.150 | 3.070 | 3.080 | 3.080 | 9,533,700 |
| 2024-01-18 | 3.090 | 3.130 | 3.000 | 3.110 | 3.110 | 15,897,600 |
| 2024-01-17 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 8,460,700 |
| 2024-01-16 | 3.230 | 3.240 | 3.150 | 3.200 | 3.200 | 13,970,100 |
| 2024-01-15 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 9,069,800 |
| 2024-01-12 | 3.320 | 3.380 | 3.250 | 3.260 | 3.260 | 12,877,566 |
| 2024-01-11 | 3.260 | 3.340 | 3.230 | 3.340 | 3.340 | 11,421,300 |
| 2024-01-10 | 3.300 | 3.360 | 3.240 | 3.260 | 3.260 | 13,108,400 |
| 2024-01-09 | 3.310 | 3.400 | 3.300 | 3.340 | 3.340 | 13,213,000 |
| 2024-01-08 | 3.340 | 3.360 | 3.260 | 3.260 | 3.260 | 11,830,500 |
| 2024-01-05 | 3.440 | 3.450 | 3.310 | 3.330 | 3.330 | 12,591,200 |
| 2024-01-04 | 3.440 | 3.440 | 3.390 | 3.430 | 3.430 | 11,995,200 |
| 2024-01-03 | 3.440 | 3.500 | 3.420 | 3.440 | 3.440 | 12,647,800 |
| 2024-01-02 | 3.480 | 3.600 | 3.460 | 3.470 | 3.470 | 20,970,040 |
| 2023-12-29 | 3.350 | 3.520 | 3.310 | 3.460 | 3.460 | 27,476,060 |
| 2023-12-28 | 3.290 | 3.370 | 3.200 | 3.340 | 3.340 | 23,372,900 |
| 2023-12-27 | 3.340 | 3.390 | 3.270 | 3.300 | 3.300 | 23,656,750 |
| 2023-12-26 | 3.480 | 3.490 | 3.300 | 3.310 | 3.310 | 25,665,162 |
| 2023-12-25 | 3.580 | 3.640 | 3.420 | 3.450 | 3.450 | 39,548,400 |
| 2023-12-22 | 3.970 | 4.000 | 3.640 | 3.670 | 3.670 | 68,032,815 |
| 2023-12-21 | 3.880 | 4.070 | 3.870 | 3.970 | 3.970 | 74,525,865 |
| 2023-12-20 | 3.880 | 4.600 | 3.880 | 4.030 | 4.030 | 102,216,165 |
| 2023-12-19 | 3.880 | 3.960 | 3.830 | 3.910 | 3.910 | 14,935,600 |
| 2023-12-18 | 3.930 | 4.040 | 3.860 | 3.880 | 3.880 | 20,843,200 |
| 2023-12-15 | 3.890 | 4.020 | 3.890 | 3.970 | 3.970 | 23,666,400 |
| 2023-12-14 | 3.920 | 4.000 | 3.910 | 3.930 | 3.930 | 14,406,200 |
| 2023-12-13 | 3.950 | 4.000 | 3.930 | 3.950 | 3.950 | 15,263,500 |
| 2023-12-12 | 3.990 | 4.030 | 3.950 | 3.980 | 3.980 | 20,720,100 |
| 2023-12-11 | 3.830 | 4.000 | 3.830 | 3.990 | 3.990 | 25,386,053 |
| 2023-12-08 | 3.950 | 3.970 | 3.870 | 3.890 | 3.890 | 16,427,200 |
| 2023-12-07 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 21,334,100 |
| 2023-12-06 | 3.840 | 3.980 | 3.760 | 3.940 | 3.940 | 20,385,080 |
| 2023-12-05 | 3.930 | 3.970 | 3.810 | 3.810 | 3.810 | 15,738,080 |
| 2023-12-04 | 3.930 | 4.010 | 3.910 | 3.950 | 3.950 | 24,028,612 |
| 2023-12-01 | 3.750 | 3.920 | 3.740 | 3.910 | 3.910 | 24,725,400 |
| 2023-11-30 | 3.800 | 3.820 | 3.720 | 3.750 | 3.750 | 10,472,600 |
| 2023-11-29 | 3.820 | 3.850 | 3.750 | 3.790 | 3.790 | 14,320,000 |
| 2023-11-28 | 3.790 | 3.830 | 3.740 | 3.810 | 3.810 | 15,157,320 |
| 2023-11-27 | 3.820 | 3.840 | 3.740 | 3.790 | 3.790 | 21,354,720 |
| 2023-11-24 | 3.900 | 3.950 | 3.830 | 3.860 | 3.860 | 20,698,612 |
| 2023-11-23 | 3.920 | 3.950 | 3.840 | 3.920 | 3.920 | 25,972,100 |
| 2023-11-22 | 3.930 | 4.030 | 3.910 | 3.970 | 3.970 | 32,608,212 |
| 2023-11-21 | 3.970 | 4.040 | 3.950 | 3.960 | 3.960 | 41,066,415 |
| 2023-11-20 | 3.960 | 4.060 | 3.920 | 3.970 | 3.970 | 44,243,853 |
| 2023-11-17 | 4.110 | 4.200 | 3.960 | 4.010 | 4.010 | 70,128,011 |
| 2023-11-16 | 3.790 | 4.380 | 3.750 | 4.090 | 4.090 | 90,142,153 |
| 2023-11-15 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 9,351,900 |
| 2023-11-14 | 3.800 | 3.830 | 3.770 | 3.810 | 3.810 | 10,263,830 |
| 2023-11-13 | 3.660 | 3.840 | 3.660 | 3.790 | 3.790 | 15,459,740 |
| 2023-11-10 | 3.710 | 3.760 | 3.690 | 3.730 | 3.730 | 14,038,800 |
| 2023-11-09 | 3.830 | 3.870 | 3.740 | 3.750 | 3.750 | 16,140,452 |
| 2023-11-08 | 3.770 | 3.870 | 3.770 | 3.850 | 3.850 | 21,011,561 |
| 2023-11-07 | 3.800 | 3.840 | 3.730 | 3.780 | 3.780 | 15,612,400 |
| 2023-11-06 | 3.640 | 3.780 | 3.640 | 3.760 | 3.760 | 15,643,499 |
| 2023-11-03 | 3.630 | 3.670 | 3.600 | 3.640 | 3.640 | 12,147,200 |
| 2023-11-02 | 3.590 | 3.690 | 3.590 | 3.640 | 3.640 | 15,594,363 |
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.