Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.600 | 3.650 | 3.570 | 3.590 | 3.590 | 11,001,800 |
| 2023-10-31 | 3.580 | 3.660 | 3.560 | 3.600 | 3.600 | 14,744,700 |
| 2023-10-30 | 3.420 | 3.620 | 3.410 | 3.590 | 3.590 | 18,337,300 |
| 2023-10-27 | 3.460 | 3.470 | 3.370 | 3.430 | 3.430 | 9,855,600 |
| 2023-10-26 | 3.500 | 3.500 | 3.400 | 3.440 | 3.440 | 8,367,500 |
| 2023-10-25 | 3.450 | 3.530 | 3.450 | 3.500 | 3.500 | 12,419,000 |
| 2023-10-24 | 3.300 | 3.450 | 3.290 | 3.440 | 3.440 | 16,388,440 |
| 2023-10-23 | 3.380 | 3.390 | 3.240 | 3.250 | 3.250 | 9,307,240 |
| 2023-10-20 | 3.440 | 3.450 | 3.360 | 3.380 | 3.380 | 8,798,300 |
| 2023-10-19 | 3.440 | 3.520 | 3.420 | 3.420 | 3.420 | 8,585,700 |
| 2023-10-18 | 3.530 | 3.540 | 3.420 | 3.440 | 3.440 | 9,617,033 |
| 2023-10-17 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 6,659,900 |
| 2023-10-16 | 3.570 | 3.600 | 3.520 | 3.540 | 3.540 | 7,877,900 |
| 2023-10-13 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 7,531,100 |
| 2023-10-12 | 3.680 | 3.690 | 3.600 | 3.610 | 3.610 | 8,390,800 |
| 2023-10-11 | 3.600 | 3.700 | 3.520 | 3.660 | 3.660 | 14,095,940 |
| 2023-10-10 | 3.510 | 3.640 | 3.510 | 3.610 | 3.610 | 14,210,018 |
| 2023-10-09 | 3.600 | 3.610 | 3.500 | 3.520 | 3.520 | 11,195,761 |
| 2023-09-28 | 3.590 | 3.640 | 3.590 | 3.620 | 3.620 | 6,561,000 |
| 2023-09-27 | 3.590 | 3.640 | 3.580 | 3.590 | 3.590 | 9,819,700 |
| 2023-09-26 | 3.620 | 3.670 | 3.580 | 3.610 | 3.610 | 8,127,800 |
| 2023-09-25 | 3.690 | 3.720 | 3.600 | 3.620 | 3.620 | 9,888,000 |
| 2023-09-22 | 3.600 | 3.710 | 3.560 | 3.690 | 3.690 | 11,523,160 |
| 2023-09-21 | 3.570 | 3.640 | 3.550 | 3.580 | 3.580 | 6,768,880 |
| 2023-09-20 | 3.580 | 3.610 | 3.550 | 3.570 | 3.570 | 5,377,907 |
| 2023-09-19 | 3.680 | 3.690 | 3.580 | 3.590 | 3.590 | 9,555,500 |
| 2023-09-18 | 3.620 | 3.700 | 3.560 | 3.680 | 3.680 | 7,696,660 |
| 2023-09-15 | 3.680 | 3.740 | 3.610 | 3.620 | 3.620 | 7,879,900 |
| 2023-09-14 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 7,931,300 |
| 2023-09-13 | 3.760 | 3.790 | 3.690 | 3.720 | 3.720 | 8,448,389 |
| 2023-09-12 | 3.830 | 3.860 | 3.780 | 3.790 | 3.790 | 11,537,100 |
| 2023-09-11 | 3.850 | 3.920 | 3.830 | 3.880 | 3.880 | 12,707,789 |
| 2023-09-08 | 3.800 | 3.830 | 3.730 | 3.810 | 3.810 | 10,663,100 |
| 2023-09-07 | 3.820 | 3.900 | 3.810 | 3.820 | 3.820 | 11,297,900 |
| 2023-09-06 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 6,535,900 |
| 2023-09-05 | 3.860 | 3.860 | 3.780 | 3.810 | 3.810 | 7,294,700 |
| 2023-09-04 | 3.780 | 3.860 | 3.780 | 3.850 | 3.850 | 9,091,500 |
| 2023-09-01 | 3.740 | 3.860 | 3.740 | 3.780 | 3.780 | 9,001,107 |
| 2023-08-31 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 11,573,700 |
| 2023-08-30 | 3.720 | 3.860 | 3.720 | 3.840 | 3.840 | 21,204,600 |
| 2023-08-29 | 3.600 | 3.720 | 3.590 | 3.700 | 3.700 | 13,658,137 |
| 2023-08-28 | 3.720 | 3.780 | 3.590 | 3.610 | 3.610 | 18,816,807 |
| 2023-08-25 | 3.760 | 3.760 | 3.520 | 3.540 | 3.540 | 20,763,907 |
| 2023-08-24 | 3.760 | 3.850 | 3.760 | 3.790 | 3.790 | 7,937,800 |
| 2023-08-23 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 7,771,263 |
| 2023-08-22 | 3.820 | 3.870 | 3.780 | 3.860 | 3.860 | 9,028,000 |
| 2023-08-21 | 3.850 | 3.910 | 3.810 | 3.810 | 3.810 | 6,601,000 |
| 2023-08-18 | 3.950 | 3.990 | 3.810 | 3.830 | 3.830 | 15,424,300 |
| 2023-08-17 | 3.950 | 3.990 | 3.890 | 3.980 | 3.980 | 8,004,754 |
| 2023-08-16 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 9,922,900 |
| 2023-08-15 | 4.060 | 4.080 | 3.950 | 3.980 | 3.980 | 13,264,100 |
| 2023-08-14 | 3.980 | 4.100 | 3.940 | 4.080 | 4.080 | 18,032,500 |
| 2023-08-11 | 4.130 | 4.180 | 4.030 | 4.030 | 4.030 | 22,098,000 |
| 2023-08-10 | 3.970 | 4.370 | 3.960 | 4.140 | 4.140 | 35,045,884 |
| 2023-08-09 | 4.080 | 4.110 | 3.960 | 3.980 | 3.980 | 16,345,000 |
| 2023-08-08 | 4.040 | 4.120 | 4.020 | 4.090 | 4.090 | 21,341,600 |
| 2023-08-07 | 4.010 | 4.080 | 4.010 | 4.030 | 4.030 | 10,048,900 |
| 2023-08-04 | 4.000 | 4.100 | 3.990 | 4.020 | 4.020 | 14,572,100 |
| 2023-08-03 | 3.940 | 4.130 | 3.940 | 4.020 | 4.020 | 17,591,605 |
| 2023-08-02 | 3.980 | 4.010 | 3.940 | 3.970 | 3.970 | 8,972,200 |
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.