Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.500 | 4.500 | 4.350 | 4.400 | 4.400 | 26,019,000 |
| 2023-05-04 | 4.470 | 4.560 | 4.380 | 4.500 | 4.500 | 33,449,040 |
| 2023-04-28 | 4.220 | 4.560 | 4.220 | 4.470 | 4.470 | 48,707,893 |
| 2023-04-27 | 4.320 | 4.440 | 4.110 | 4.160 | 4.160 | 54,209,187 |
| 2023-04-26 | 4.540 | 4.690 | 4.400 | 4.510 | 4.510 | 34,903,700 |
| 2023-04-25 | 4.820 | 4.850 | 4.500 | 4.590 | 4.590 | 37,065,040 |
| 2023-04-24 | 4.790 | 4.890 | 4.750 | 4.810 | 4.810 | 20,635,000 |
| 2023-04-21 | 5.100 | 5.100 | 4.780 | 4.790 | 4.790 | 42,758,700 |
| 2023-04-20 | 5.030 | 5.130 | 4.950 | 5.120 | 5.120 | 36,917,200 |
| 2023-04-19 | 5.130 | 5.180 | 5.020 | 5.050 | 5.050 | 37,615,800 |
| 2023-04-18 | 5.100 | 5.140 | 4.900 | 5.140 | 5.140 | 38,353,900 |
| 2023-04-17 | 5.320 | 5.350 | 5.050 | 5.090 | 5.090 | 58,347,100 |
| 2023-04-14 | 5.530 | 5.590 | 5.220 | 5.370 | 5.370 | 65,472,541 |
| 2023-04-13 | 5.390 | 5.750 | 5.360 | 5.600 | 5.600 | 103,354,021 |
| 2023-04-12 | 5.330 | 5.470 | 5.240 | 5.420 | 5.420 | 54,864,341 |
| 2023-04-11 | 5.180 | 5.500 | 5.180 | 5.370 | 5.370 | 60,954,700 |
| 2023-04-10 | 5.570 | 5.590 | 5.200 | 5.250 | 5.250 | 72,430,300 |
| 2023-04-07 | 5.430 | 5.680 | 5.350 | 5.610 | 5.610 | 84,313,421 |
| 2023-04-06 | 5.540 | 5.540 | 5.290 | 5.370 | 5.370 | 76,450,840 |
| 2023-04-04 | 5.800 | 5.840 | 5.620 | 5.660 | 5.660 | 92,559,500 |
| 2023-04-03 | 5.660 | 5.890 | 5.560 | 5.890 | 5.890 | 160,162,600 |
| 2023-03-31 | 5.200 | 6.070 | 5.200 | 5.850 | 5.850 | 181,522,425 |
| 2023-03-30 | 5.420 | 5.440 | 5.100 | 5.130 | 5.130 | 67,408,584 |
| 2023-03-29 | 5.300 | 5.580 | 5.300 | 5.430 | 5.430 | 68,466,944 |
| 2023-03-28 | 5.480 | 5.660 | 5.360 | 5.360 | 5.360 | 72,916,609 |
| 2023-03-27 | 5.660 | 5.760 | 5.450 | 5.570 | 5.570 | 94,707,400 |
| 2023-03-24 | 5.550 | 5.950 | 5.480 | 5.750 | 5.750 | 126,977,945 |
| 2023-03-23 | 5.460 | 5.600 | 5.350 | 5.570 | 5.570 | 98,723,088 |
| 2023-03-22 | 5.400 | 5.750 | 5.400 | 5.630 | 5.630 | 144,524,697 |
| 2023-03-21 | 5.050 | 5.290 | 4.930 | 5.290 | 5.290 | 70,966,214 |
| 2023-03-20 | 5.130 | 5.250 | 5.010 | 5.040 | 5.040 | 48,800,910 |
| 2023-03-17 | 4.920 | 5.150 | 4.920 | 5.120 | 5.120 | 66,654,600 |
| 2023-03-16 | 4.830 | 4.980 | 4.740 | 4.910 | 4.910 | 35,907,600 |
| 2023-03-15 | 4.970 | 5.090 | 4.880 | 4.890 | 4.890 | 41,717,179 |
| 2023-03-14 | 5.180 | 5.280 | 4.980 | 4.990 | 4.990 | 54,021,700 |
| 2023-03-13 | 5.100 | 5.220 | 4.970 | 5.210 | 5.210 | 45,609,900 |
| 2023-03-10 | 5.120 | 5.230 | 5.090 | 5.110 | 5.110 | 37,530,932 |
| 2023-03-09 | 5.120 | 5.250 | 4.990 | 5.200 | 5.200 | 56,629,200 |
| 2023-03-08 | 5.050 | 5.160 | 5.050 | 5.150 | 5.150 | 32,246,860 |
| 2023-03-07 | 5.170 | 5.240 | 5.070 | 5.080 | 5.080 | 42,296,960 |
| 2023-03-06 | 5.250 | 5.250 | 5.130 | 5.140 | 5.140 | 38,922,279 |
| 2023-03-03 | 5.300 | 5.340 | 5.180 | 5.240 | 5.240 | 63,825,760 |
| 2023-03-02 | 5.210 | 5.460 | 5.200 | 5.390 | 5.390 | 99,231,600 |
| 2023-03-01 | 5.060 | 5.290 | 5.050 | 5.270 | 5.270 | 88,911,156 |
| 2023-02-28 | 5.070 | 5.130 | 5.010 | 5.110 | 5.110 | 34,578,909 |
| 2023-02-27 | 5.070 | 5.140 | 4.990 | 5.010 | 5.010 | 38,302,281 |
| 2023-02-24 | 5.100 | 5.210 | 5.070 | 5.120 | 5.120 | 40,271,815 |
| 2023-02-23 | 5.330 | 5.360 | 5.070 | 5.100 | 5.100 | 83,745,492 |
| 2023-02-22 | 5.300 | 5.480 | 5.250 | 5.320 | 5.320 | 76,661,164 |
| 2023-02-21 | 5.420 | 5.750 | 5.370 | 5.440 | 5.440 | 100,208,485 |
| 2023-02-20 | 5.270 | 5.530 | 5.180 | 5.520 | 5.520 | 89,743,800 |
| 2023-02-17 | 5.500 | 5.530 | 5.170 | 5.230 | 5.230 | 93,154,065 |
| 2023-02-16 | 5.380 | 5.840 | 5.340 | 5.460 | 5.460 | 138,426,257 |
| 2023-02-15 | 5.310 | 5.480 | 5.260 | 5.430 | 5.430 | 103,179,115 |
| 2023-02-14 | 5.620 | 5.690 | 5.270 | 5.290 | 5.290 | 127,407,103 |
| 2023-02-13 | 5.650 | 5.820 | 5.430 | 5.690 | 5.690 | 120,071,812 |
| 2023-02-10 | 5.750 | 6.070 | 5.700 | 5.700 | 5.700 | 129,519,847 |
| 2023-02-09 | 5.770 | 6.050 | 5.630 | 5.820 | 5.820 | 134,040,407 |
| 2023-02-08 | 6.250 | 6.290 | 5.910 | 5.930 | 5.930 | 156,129,526 |
| 2023-02-07 | 5.910 | 6.550 | 5.810 | 6.500 | 6.500 | 267,968,782 |
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.