Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 9,727,696 |
| 2022-11-03 | 3.000 | 3.010 | 2.910 | 2.910 | 2.910 | 17,209,600 |
| 2022-11-02 | 2.950 | 3.080 | 2.940 | 3.030 | 3.030 | 15,404,504 |
| 2022-11-01 | 2.950 | 2.950 | 2.880 | 2.930 | 2.930 | 6,102,000 |
| 2022-10-31 | 2.890 | 2.940 | 2.860 | 2.900 | 2.900 | 5,066,406 |
| 2022-10-28 | 2.970 | 2.990 | 2.840 | 2.870 | 2.870 | 8,950,706 |
| 2022-10-27 | 3.050 | 3.050 | 2.980 | 2.990 | 2.990 | 10,233,700 |
| 2022-10-26 | 2.990 | 3.060 | 2.990 | 3.040 | 3.040 | 7,719,533 |
| 2022-10-25 | 2.980 | 2.990 | 2.890 | 2.980 | 2.980 | 9,666,000 |
| 2022-10-24 | 3.000 | 3.050 | 2.930 | 2.970 | 2.970 | 10,624,136 |
| 2022-10-21 | 3.070 | 3.070 | 2.990 | 2.990 | 2.990 | 7,837,900 |
| 2022-10-20 | 3.070 | 3.090 | 3.030 | 3.060 | 3.060 | 7,266,000 |
| 2022-10-19 | 3.120 | 3.130 | 3.050 | 3.060 | 3.060 | 9,374,300 |
| 2022-10-18 | 3.110 | 3.160 | 3.060 | 3.100 | 3.100 | 12,380,811 |
| 2022-10-17 | 3.030 | 3.110 | 3.020 | 3.090 | 3.090 | 13,017,052 |
| 2022-10-14 | 3.050 | 3.090 | 3.030 | 3.050 | 3.050 | 10,467,700 |
| 2022-10-13 | 3.030 | 3.080 | 3.010 | 3.050 | 3.050 | 9,661,916 |
| 2022-10-12 | 2.940 | 3.060 | 2.910 | 3.050 | 3.050 | 10,291,029 |
| 2022-10-11 | 2.910 | 2.970 | 2.870 | 2.940 | 2.940 | 9,038,000 |
| 2022-10-10 | 3.020 | 3.040 | 2.920 | 2.940 | 2.940 | 12,878,200 |
| 2022-09-30 | 2.810 | 3.080 | 2.810 | 2.980 | 2.980 | 20,863,091 |
| 2022-09-29 | 2.810 | 2.830 | 2.750 | 2.810 | 2.810 | 8,657,666 |
| 2022-09-28 | 2.840 | 2.860 | 2.790 | 2.790 | 2.790 | 5,287,259 |
| 2022-09-27 | 2.810 | 2.860 | 2.780 | 2.850 | 2.850 | 5,635,887 |
| 2022-09-26 | 2.830 | 2.870 | 2.800 | 2.810 | 2.810 | 5,831,686 |
| 2022-09-23 | 2.930 | 2.940 | 2.840 | 2.860 | 2.860 | 6,919,539 |
| 2022-09-22 | 2.920 | 2.960 | 2.900 | 2.910 | 2.910 | 7,484,600 |
| 2022-09-21 | 2.870 | 2.960 | 2.820 | 2.950 | 2.950 | 9,674,600 |
| 2022-09-20 | 2.820 | 2.880 | 2.820 | 2.860 | 2.860 | 8,179,500 |
| 2022-09-19 | 2.840 | 2.840 | 2.770 | 2.830 | 2.830 | 8,880,200 |
| 2022-09-16 | 2.880 | 2.890 | 2.800 | 2.800 | 2.800 | 7,976,100 |
| 2022-09-15 | 2.940 | 2.940 | 2.820 | 2.880 | 2.880 | 10,097,400 |
| 2022-09-14 | 2.930 | 2.950 | 2.900 | 2.910 | 2.910 | 9,473,400 |
| 2022-09-13 | 3.000 | 3.030 | 2.930 | 2.970 | 2.970 | 13,015,600 |
| 2022-09-09 | 3.020 | 3.030 | 2.990 | 3.010 | 3.010 | 7,891,062 |
| 2022-09-08 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 9,169,902 |
| 2022-09-07 | 3.160 | 3.160 | 3.060 | 3.070 | 3.070 | 9,777,975 |
| 2022-09-06 | 3.160 | 3.170 | 3.120 | 3.160 | 3.160 | 7,835,200 |
| 2022-09-05 | 3.170 | 3.220 | 3.100 | 3.130 | 3.130 | 9,880,894 |
| 2022-09-02 | 3.060 | 3.130 | 3.040 | 3.120 | 3.120 | 10,507,401 |
| 2022-09-01 | 3.120 | 3.140 | 3.030 | 3.040 | 3.040 | 12,959,800 |
| 2022-08-31 | 3.200 | 3.250 | 3.080 | 3.150 | 3.150 | 18,775,980 |
| 2022-08-30 | 3.290 | 3.300 | 3.170 | 3.210 | 3.210 | 18,705,100 |
| 2022-08-29 | 3.190 | 3.300 | 3.130 | 3.300 | 3.300 | 15,603,371 |
| 2022-08-26 | 3.160 | 3.220 | 3.150 | 3.170 | 3.170 | 7,984,600 |
| 2022-08-25 | 3.210 | 3.220 | 3.130 | 3.170 | 3.170 | 9,236,900 |
| 2022-08-24 | 3.270 | 3.280 | 3.160 | 3.180 | 3.180 | 11,320,465 |
| 2022-08-23 | 3.290 | 3.330 | 3.240 | 3.260 | 3.260 | 11,503,524 |
| 2022-08-22 | 3.220 | 3.290 | 3.190 | 3.280 | 3.280 | 16,659,300 |
| 2022-08-19 | 3.240 | 3.320 | 3.200 | 3.200 | 3.200 | 12,695,026 |
| 2022-08-18 | 3.340 | 3.340 | 3.230 | 3.240 | 3.240 | 18,071,320 |
| 2022-08-17 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 12,036,700 |
| 2022-08-16 | 3.370 | 3.400 | 3.340 | 3.370 | 3.370 | 11,569,995 |
| 2022-08-15 | 3.370 | 3.420 | 3.350 | 3.350 | 3.350 | 12,311,400 |
| 2022-08-12 | 3.390 | 3.420 | 3.340 | 3.400 | 3.400 | 13,501,700 |
| 2022-08-11 | 3.330 | 3.410 | 3.290 | 3.390 | 3.390 | 16,669,130 |
| 2022-08-10 | 3.300 | 3.340 | 3.250 | 3.300 | 3.300 | 11,574,025 |
| 2022-08-09 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 9,698,280 |
| 2022-08-08 | 3.210 | 3.340 | 3.190 | 3.330 | 3.330 | 14,466,465 |
| 2022-08-05 | 3.190 | 3.240 | 3.160 | 3.220 | 3.220 | 11,127,349 |
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.