Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.130 | 3.190 | 3.080 | 3.190 | 3.190 | 11,306,374 |
| 2022-08-03 | 3.110 | 3.230 | 3.080 | 3.090 | 3.090 | 16,443,800 |
| 2022-08-02 | 3.340 | 3.340 | 3.070 | 3.130 | 3.130 | 23,330,200 |
| 2022-08-01 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 9,629,369 |
| 2022-07-29 | 3.470 | 3.470 | 3.370 | 3.390 | 3.390 | 13,187,300 |
| 2022-07-28 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 11,155,000 |
| 2022-07-27 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 10,846,087 |
| 2022-07-26 | 3.440 | 3.530 | 3.420 | 3.490 | 3.490 | 12,303,163 |
| 2022-07-25 | 3.470 | 3.500 | 3.420 | 3.440 | 3.440 | 14,146,825 |
| 2022-07-22 | 3.530 | 3.560 | 3.430 | 3.470 | 3.470 | 16,910,600 |
| 2022-07-21 | 3.620 | 3.700 | 3.520 | 3.530 | 3.530 | 21,300,600 |
| 2022-07-20 | 3.510 | 3.670 | 3.510 | 3.610 | 3.610 | 22,861,300 |
| 2022-07-19 | 3.500 | 3.590 | 3.430 | 3.560 | 3.560 | 23,949,300 |
| 2022-07-18 | 3.440 | 3.580 | 3.420 | 3.490 | 3.490 | 21,842,100 |
| 2022-07-15 | 3.510 | 3.640 | 3.420 | 3.430 | 3.430 | 32,904,700 |
| 2022-07-14 | 3.640 | 3.640 | 3.500 | 3.550 | 3.550 | 24,760,900 |
| 2022-07-13 | 3.490 | 3.760 | 3.480 | 3.610 | 3.610 | 38,430,214 |
| 2022-07-12 | 3.520 | 3.580 | 3.450 | 3.540 | 3.540 | 38,532,548 |
| 2022-07-11 | 3.300 | 3.630 | 3.270 | 3.500 | 3.500 | 63,244,660 |
| 2022-07-08 | 3.180 | 3.330 | 3.100 | 3.300 | 3.300 | 39,266,100 |
| 2022-07-07 | 3.160 | 3.380 | 3.120 | 3.160 | 3.160 | 37,007,707 |
| 2022-07-06 | 3.120 | 3.140 | 3.010 | 3.040 | 3.040 | 14,832,887 |
| 2022-07-05 | 3.250 | 3.250 | 3.100 | 3.130 | 3.130 | 17,021,752 |
| 2022-07-04 | 3.210 | 3.280 | 3.180 | 3.240 | 3.240 | 16,697,300 |
| 2022-07-01 | 3.240 | 3.250 | 3.150 | 3.180 | 3.180 | 16,027,616 |
| 2022-06-30 | 3.200 | 3.310 | 3.180 | 3.260 | 3.260 | 19,221,200 |
| 2022-06-29 | 3.240 | 3.270 | 3.190 | 3.200 | 3.200 | 15,414,014 |
| 2022-06-28 | 3.110 | 3.290 | 3.070 | 3.260 | 3.260 | 24,115,404 |
| 2022-06-27 | 3.090 | 3.140 | 3.070 | 3.110 | 3.110 | 10,184,982 |
| 2022-06-24 | 3.130 | 3.150 | 3.070 | 3.080 | 3.080 | 12,514,239 |
| 2022-06-23 | 3.180 | 3.180 | 3.060 | 3.110 | 3.110 | 16,523,648 |
| 2022-06-22 | 3.140 | 3.190 | 3.110 | 3.170 | 3.170 | 15,063,400 |
| 2022-06-21 | 3.120 | 3.260 | 3.100 | 3.150 | 3.150 | 18,263,248 |
| 2022-06-20 | 3.110 | 3.160 | 3.090 | 3.130 | 3.130 | 12,267,782 |
| 2022-06-17 | 3.190 | 3.210 | 3.090 | 3.130 | 3.130 | 18,236,700 |
| 2022-06-16 | 3.020 | 3.240 | 3.000 | 3.180 | 3.180 | 36,891,026 |
| 2022-06-15 | 3.050 | 3.110 | 3.020 | 3.030 | 3.030 | 28,779,425 |
| 2022-06-14 | 2.920 | 3.080 | 2.910 | 3.020 | 3.020 | 27,020,100 |
| 2022-06-13 | 2.940 | 2.970 | 2.910 | 2.960 | 2.960 | 10,690,187 |
| 2022-06-10 | 2.920 | 2.960 | 2.900 | 2.940 | 2.940 | 12,008,380 |
| 2022-06-09 | 2.980 | 2.990 | 2.940 | 2.940 | 2.940 | 15,723,756 |
| 2022-06-08 | 2.970 | 3.010 | 2.910 | 2.980 | 2.980 | 19,851,118 |
| 2022-06-07 | 3.010 | 3.100 | 2.980 | 3.010 | 3.010 | 28,610,295 |
| 2022-06-06 | 2.980 | 2.980 | 2.930 | 2.950 | 2.950 | 20,511,400 |
| 2022-06-02 | 3.070 | 3.080 | 2.970 | 2.990 | 2.990 | 20,293,703 |
| 2022-06-01 | 3.000 | 3.120 | 3.000 | 3.090 | 3.090 | 20,035,500 |
| 2022-05-31 | 3.040 | 3.060 | 2.950 | 3.020 | 3.020 | 21,637,683 |
| 2022-05-30 | 3.070 | 3.090 | 3.010 | 3.010 | 3.010 | 20,802,168 |
| 2022-05-27 | 3.090 | 3.150 | 3.030 | 3.080 | 3.080 | 28,263,408 |
| 2022-05-26 | 3.090 | 3.180 | 2.970 | 3.080 | 3.080 | 40,392,858 |
| 2022-05-25 | 3.130 | 3.230 | 3.070 | 3.120 | 3.120 | 36,284,334 |
| 2022-05-24 | 3.500 | 3.540 | 3.070 | 3.090 | 3.090 | 75,553,783 |
| 2022-05-23 | 3.510 | 3.760 | 3.430 | 3.510 | 3.510 | 72,529,330 |
| 2022-05-20 | 3.800 | 4.010 | 3.490 | 3.580 | 3.580 | 111,848,793 |
| 2022-05-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-05-18 | 3.330 | 3.370 | 3.110 | 3.340 | 3.340 | 21,186,737 |
| 2022-05-17 | 3.290 | 3.490 | 3.240 | 3.250 | 3.250 | 25,926,349 |
| 2022-05-16 | 3.190 | 3.290 | 3.140 | 3.280 | 3.280 | 16,492,403 |
| 2022-05-13 | 3.090 | 3.240 | 3.090 | 3.180 | 3.180 | 13,797,154 |
| 2022-05-12 | 3.100 | 3.180 | 3.050 | 3.130 | 3.130 | 12,704,285 |
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.