Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.860 | 6.640 | 5.700 | 6.350 | 6.350 | 326,240,431 |
| 2023-02-03 | 4.630 | 5.530 | 4.580 | 5.530 | 5.530 | 207,550,470 |
| 2023-02-02 | 4.590 | 4.870 | 4.550 | 4.610 | 4.610 | 111,631,780 |
| 2023-02-01 | 4.400 | 4.880 | 4.370 | 4.760 | 4.760 | 137,786,033 |
| 2023-01-31 | 4.270 | 4.750 | 4.270 | 4.400 | 4.400 | 115,972,208 |
| 2023-01-30 | 4.230 | 4.280 | 4.130 | 4.240 | 4.240 | 76,898,179 |
| 2023-01-20 | 3.970 | 4.150 | 3.960 | 4.120 | 4.120 | 54,320,000 |
| 2023-01-19 | 4.060 | 4.100 | 3.930 | 3.960 | 3.960 | 58,292,000 |
| 2023-01-18 | 3.880 | 4.230 | 3.860 | 4.130 | 4.130 | 95,881,000 |
| 2023-01-17 | 3.900 | 3.940 | 3.840 | 3.860 | 3.860 | 28,010,100 |
| 2023-01-16 | 3.910 | 4.010 | 3.900 | 3.920 | 3.920 | 34,785,180 |
| 2023-01-13 | 4.050 | 4.060 | 3.940 | 3.950 | 3.950 | 45,533,300 |
| 2023-01-12 | 4.010 | 4.180 | 3.980 | 4.070 | 4.070 | 52,956,500 |
| 2023-01-11 | 4.080 | 4.100 | 3.980 | 3.990 | 3.990 | 41,495,200 |
| 2023-01-10 | 4.170 | 4.170 | 4.050 | 4.090 | 4.090 | 41,415,200 |
| 2023-01-09 | 4.160 | 4.210 | 4.100 | 4.140 | 4.140 | 45,278,100 |
| 2023-01-06 | 4.310 | 4.320 | 4.140 | 4.150 | 4.150 | 73,905,955 |
| 2023-01-05 | 4.410 | 4.620 | 4.290 | 4.330 | 4.330 | 98,857,084 |
| 2023-01-04 | 4.270 | 4.690 | 4.260 | 4.530 | 4.530 | 156,101,872 |
| 2023-01-03 | 4.400 | 4.520 | 4.170 | 4.350 | 4.350 | 157,144,197 |
| 2022-12-30 | 3.690 | 4.450 | 3.690 | 4.330 | 4.330 | 176,705,600 |
| 2022-12-29 | 3.750 | 3.840 | 3.700 | 3.710 | 3.710 | 26,513,662 |
| 2022-12-28 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 24,157,074 |
| 2022-12-27 | 3.850 | 3.870 | 3.760 | 3.820 | 3.820 | 27,008,800 |
| 2022-12-26 | 3.910 | 3.920 | 3.800 | 3.860 | 3.860 | 32,457,800 |
| 2022-12-23 | 3.750 | 3.940 | 3.720 | 3.900 | 3.900 | 49,580,141 |
| 2022-12-22 | 3.810 | 3.880 | 3.740 | 3.740 | 3.740 | 27,485,920 |
| 2022-12-21 | 3.810 | 3.850 | 3.750 | 3.800 | 3.800 | 18,781,500 |
| 2022-12-20 | 3.860 | 3.930 | 3.790 | 3.810 | 3.810 | 23,538,400 |
| 2022-12-19 | 3.910 | 3.940 | 3.830 | 3.880 | 3.880 | 25,491,620 |
| 2022-12-16 | 3.960 | 3.990 | 3.880 | 3.910 | 3.910 | 35,281,100 |
| 2022-12-15 | 3.990 | 4.120 | 3.960 | 4.020 | 4.020 | 41,756,737 |
| 2022-12-14 | 4.000 | 4.050 | 3.940 | 3.990 | 3.990 | 32,484,690 |
| 2022-12-13 | 4.060 | 4.110 | 3.960 | 3.970 | 3.970 | 40,855,800 |
| 2022-12-12 | 4.080 | 4.130 | 4.040 | 4.090 | 4.090 | 31,222,380 |
| 2022-12-09 | 4.160 | 4.170 | 4.050 | 4.080 | 4.080 | 41,335,041 |
| 2022-12-08 | 4.240 | 4.250 | 4.090 | 4.110 | 4.110 | 50,943,025 |
| 2022-12-07 | 4.160 | 4.270 | 4.150 | 4.260 | 4.260 | 47,023,440 |
| 2022-12-06 | 4.220 | 4.270 | 4.160 | 4.200 | 4.200 | 48,104,500 |
| 2022-12-05 | 4.280 | 4.360 | 4.190 | 4.240 | 4.240 | 75,176,602 |
| 2022-12-02 | 4.440 | 4.550 | 4.310 | 4.320 | 4.320 | 96,841,181 |
| 2022-12-01 | 4.400 | 4.660 | 4.350 | 4.520 | 4.520 | 111,803,535 |
| 2022-11-30 | 4.440 | 4.480 | 4.280 | 4.440 | 4.440 | 85,222,961 |
| 2022-11-29 | 4.480 | 4.540 | 4.340 | 4.430 | 4.430 | 105,860,680 |
| 2022-11-28 | 4.360 | 4.750 | 4.360 | 4.600 | 4.600 | 101,727,725 |
| 2022-11-25 | 4.430 | 4.650 | 4.380 | 4.480 | 4.480 | 119,466,679 |
| 2022-11-24 | 4.420 | 4.540 | 4.310 | 4.340 | 4.340 | 80,710,011 |
| 2022-11-23 | 4.500 | 4.540 | 4.250 | 4.420 | 4.420 | 98,577,977 |
| 2022-11-22 | 5.010 | 5.140 | 4.470 | 4.490 | 4.490 | 147,559,000 |
| 2022-11-21 | 4.750 | 5.080 | 4.750 | 5.020 | 5.020 | 118,313,992 |
| 2022-11-18 | 5.300 | 5.420 | 4.840 | 4.880 | 4.880 | 172,329,732 |
| 2022-11-17 | 5.410 | 5.660 | 5.170 | 5.480 | 5.480 | 172,405,728 |
| 2022-11-16 | 4.930 | 5.970 | 4.890 | 5.410 | 5.410 | 202,701,234 |
| 2022-11-15 | 4.860 | 5.320 | 4.810 | 5.080 | 5.080 | 194,068,376 |
| 2022-11-14 | 4.590 | 5.260 | 4.300 | 5.260 | 5.260 | 246,082,426 |
| 2022-11-11 | 4.670 | 4.670 | 4.110 | 4.380 | 4.380 | 211,437,095 |
| 2022-11-10 | 3.290 | 3.890 | 3.270 | 3.890 | 3.890 | 85,257,877 |
| 2022-11-09 | 3.120 | 3.360 | 3.120 | 3.240 | 3.240 | 44,106,618 |
| 2022-11-08 | 3.020 | 3.300 | 3.000 | 3.180 | 3.180 | 52,725,479 |
| 2022-11-07 | 2.950 | 3.040 | 2.900 | 3.010 | 3.010 | 13,683,604 |
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.