Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 11,388,900 |
| 2023-07-31 | 3.950 | 4.060 | 3.950 | 4.060 | 4.060 | 14,009,437 |
| 2023-07-28 | 3.950 | 3.990 | 3.910 | 3.980 | 3.980 | 8,617,700 |
| 2023-07-27 | 4.030 | 4.030 | 3.940 | 3.960 | 3.960 | 11,805,000 |
| 2023-07-26 | 4.060 | 4.070 | 3.990 | 4.010 | 4.010 | 15,053,061 |
| 2023-07-25 | 4.090 | 4.140 | 4.060 | 4.100 | 4.100 | 14,332,600 |
| 2023-07-24 | 4.060 | 4.130 | 4.030 | 4.050 | 4.050 | 14,075,700 |
| 2023-07-21 | 3.950 | 4.150 | 3.920 | 4.080 | 4.080 | 25,518,399 |
| 2023-07-20 | 4.030 | 4.070 | 3.950 | 3.950 | 3.950 | 17,592,600 |
| 2023-07-19 | 4.030 | 4.080 | 4.010 | 4.050 | 4.050 | 13,924,500 |
| 2023-07-18 | 4.130 | 4.140 | 4.020 | 4.030 | 4.030 | 15,964,900 |
| 2023-07-17 | 4.160 | 4.200 | 4.060 | 4.090 | 4.090 | 26,467,300 |
| 2023-07-14 | 4.330 | 4.360 | 4.170 | 4.230 | 4.230 | 42,320,500 |
| 2023-07-13 | 4.020 | 4.590 | 4.000 | 4.320 | 4.320 | 72,286,799 |
| 2023-07-12 | 3.980 | 4.020 | 3.860 | 3.970 | 3.970 | 25,888,799 |
| 2023-07-11 | 3.860 | 4.080 | 3.860 | 4.020 | 4.020 | 31,285,999 |
| 2023-07-10 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 10,151,903 |
| 2023-07-07 | 3.840 | 3.900 | 3.730 | 3.860 | 3.860 | 18,234,600 |
| 2023-07-06 | 3.830 | 3.900 | 3.830 | 3.860 | 3.860 | 11,576,000 |
| 2023-07-05 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 13,250,000 |
| 2023-07-04 | 3.890 | 3.890 | 3.840 | 3.870 | 3.870 | 14,054,700 |
| 2023-07-03 | 3.930 | 3.950 | 3.850 | 3.900 | 3.900 | 15,692,700 |
| 2023-06-30 | 3.850 | 3.940 | 3.840 | 3.930 | 3.930 | 13,949,840 |
| 2023-06-29 | 3.920 | 3.970 | 3.870 | 3.880 | 3.880 | 18,039,850 |
| 2023-06-28 | 4.040 | 4.050 | 3.800 | 3.930 | 3.930 | 23,311,550 |
| 2023-06-27 | 3.980 | 4.070 | 3.950 | 4.040 | 4.040 | 14,096,900 |
| 2023-06-26 | 4.140 | 4.340 | 3.950 | 3.990 | 3.990 | 32,698,300 |
| 2023-06-21 | 4.370 | 4.400 | 4.140 | 4.150 | 4.150 | 31,778,000 |
| 2023-06-20 | 4.480 | 4.490 | 4.390 | 4.400 | 4.400 | 18,573,600 |
| 2023-06-19 | 4.520 | 4.560 | 4.440 | 4.450 | 4.450 | 22,161,500 |
| 2023-06-16 | 4.480 | 4.590 | 4.430 | 4.530 | 4.530 | 26,343,800 |
| 2023-06-15 | 4.570 | 4.650 | 4.480 | 4.510 | 4.510 | 34,236,400 |
| 2023-06-14 | 4.540 | 4.700 | 4.490 | 4.640 | 4.640 | 52,810,700 |
| 2023-06-13 | 4.380 | 4.580 | 4.360 | 4.510 | 4.510 | 34,560,500 |
| 2023-06-12 | 4.400 | 4.410 | 4.330 | 4.400 | 4.400 | 16,566,200 |
| 2023-06-09 | 4.370 | 4.400 | 4.280 | 4.390 | 4.390 | 22,836,000 |
| 2023-06-08 | 4.440 | 4.460 | 4.280 | 4.340 | 4.340 | 22,610,500 |
| 2023-06-07 | 4.380 | 4.490 | 4.300 | 4.440 | 4.440 | 24,595,000 |
| 2023-06-06 | 4.430 | 4.550 | 4.350 | 4.400 | 4.400 | 28,841,273 |
| 2023-06-05 | 4.390 | 4.480 | 4.370 | 4.450 | 4.450 | 19,644,343 |
| 2023-06-02 | 4.470 | 4.540 | 4.390 | 4.400 | 4.400 | 31,960,720 |
| 2023-06-01 | 4.390 | 4.610 | 4.370 | 4.470 | 4.470 | 48,673,400 |
| 2023-05-31 | 4.170 | 4.550 | 4.160 | 4.480 | 4.480 | 59,490,700 |
| 2023-05-30 | 4.100 | 4.200 | 3.980 | 4.200 | 4.200 | 28,425,400 |
| 2023-05-29 | 4.050 | 4.150 | 4.040 | 4.110 | 4.110 | 18,729,400 |
| 2023-05-26 | 4.030 | 4.100 | 3.960 | 4.080 | 4.080 | 17,749,936 |
| 2023-05-25 | 4.030 | 4.090 | 3.960 | 4.030 | 4.030 | 22,515,936 |
| 2023-05-24 | 4.050 | 4.070 | 3.980 | 4.050 | 4.050 | 18,632,900 |
| 2023-05-23 | 4.090 | 4.090 | 4.010 | 4.050 | 4.050 | 17,625,500 |
| 2023-05-22 | 4.160 | 4.170 | 4.050 | 4.090 | 4.090 | 20,893,200 |
| 2023-05-19 | 4.210 | 4.270 | 4.130 | 4.160 | 4.160 | 32,694,100 |
| 2023-05-18 | 4.160 | 4.440 | 4.100 | 4.300 | 4.300 | 43,269,500 |
| 2023-05-17 | 4.000 | 4.180 | 3.990 | 4.160 | 4.160 | 23,708,380 |
| 2023-05-16 | 4.260 | 4.260 | 4.020 | 4.040 | 4.040 | 27,288,200 |
| 2023-05-15 | 4.280 | 4.320 | 4.120 | 4.230 | 4.230 | 22,964,845 |
| 2023-05-12 | 4.380 | 4.520 | 4.250 | 4.250 | 4.250 | 30,718,600 |
| 2023-05-11 | 4.300 | 4.530 | 4.300 | 4.460 | 4.460 | 41,392,600 |
| 2023-05-10 | 4.190 | 4.410 | 4.190 | 4.270 | 4.270 | 27,433,200 |
| 2023-05-09 | 4.390 | 4.400 | 4.200 | 4.240 | 4.240 | 30,900,434 |
| 2023-05-08 | 4.450 | 4.480 | 4.310 | 4.380 | 4.380 | 23,475,400 |
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.