Spearhead Integrated Marketing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	3.100	3.180	3.050	3.130	3.130	12,704,285
2022-05-11	2.910	3.150	2.910	3.140	3.140	17,824,477
2022-05-10	2.930	2.970	2.890	2.930	2.930	9,475,553
2022-05-09	2.840	2.970	2.810	2.940	2.940	10,610,328
2022-05-06	2.830	2.880	2.760	2.850	2.850	8,240,869
2022-05-05	2.800	2.920	2.790	2.850	2.850	9,644,577
2022-04-29	2.660	2.790	2.650	2.760	2.760	12,304,000
2022-04-28	2.880	2.990	2.680	2.710	2.710	21,107,439
2022-04-27	2.430	2.790	2.430	2.760	2.760	15,927,382
2022-04-26	2.710	2.800	2.370	2.520	2.520	22,762,985
2022-04-25	2.810	2.920	2.720	2.720	2.720	12,923,464
2022-04-22	2.770	2.900	2.680	2.870	2.870	17,410,328
2022-04-21	2.940	2.960	2.750	2.780	2.780	16,329,684
2022-04-20	2.900	3.020	2.900	2.930	2.930	11,441,795
2022-04-19	3.030	3.080	2.880	2.900	2.900	19,350,392
2022-04-18	3.180	3.200	3.050	3.050	3.050	17,630,240
2022-04-15	3.000	3.200	2.990	3.170	3.170	21,159,372
2022-04-14	3.020	3.080	2.950	3.020	3.020	16,660,439
2022-04-13	3.020	3.140	3.020	3.020	3.020	11,388,613
2022-04-12	2.970	3.080	2.930	3.040	3.040	10,971,736
2022-04-11	2.890	3.150	2.880	3.010	3.010	19,434,598
2022-04-08	2.780	2.880	2.750	2.880	2.880	8,807,857
2022-04-07	2.860	2.870	2.770	2.770	2.770	9,064,800
2022-04-06	2.860	2.920	2.830	2.870	2.870	10,480,572
2022-04-01	2.720	2.870	2.720	2.840	2.840	13,235,220
2022-03-31	2.690	2.760	2.670	2.740	2.740	11,259,934
2022-03-30	2.740	2.830	2.680	2.710	2.710	16,683,534
2022-03-29	2.660	2.880	2.630	2.750	2.750	17,774,232
2022-03-28	2.580	2.690	2.580	2.660	2.660	12,939,398
2022-03-25	2.500	2.650	2.500	2.580	2.580	10,670,030
2022-03-24	2.560	2.560	2.480	2.490	2.490	5,735,100
2022-03-23	2.520	2.590	2.510	2.550	2.550	7,425,105
2022-03-22	2.450	2.540	2.440	2.520	2.520	5,295,918
2022-03-21	2.430	2.480	2.420	2.450	2.450	5,601,631
2022-03-18	2.380	2.440	2.380	2.430	2.430	5,316,036
2022-03-17	2.370	2.430	2.370	2.400	2.400	5,921,956
2022-03-16	2.280	2.370	2.280	2.360	2.360	7,211,224
2022-03-15	2.390	2.400	2.280	2.290	2.290	8,702,400
2022-03-14	2.470	2.470	2.400	2.400	2.400	4,967,300
2022-03-11	2.460	2.490	2.370	2.490	2.490	7,103,451
2022-03-10	2.490	2.520	2.440	2.470	2.470	8,899,570
2022-03-09	2.590	2.590	2.270	2.470	2.470	19,249,293
2022-03-08	2.660	2.700	2.560	2.570	2.570	10,172,700
2022-03-07	2.640	2.730	2.610	2.660	2.660	11,621,097
2022-03-04	2.540	2.720	2.540	2.660	2.660	14,291,885
2022-03-03	2.560	2.570	2.530	2.560	2.560	7,319,203
2022-03-02	2.530	2.560	2.510	2.550	2.550	5,472,218
2022-03-01	2.510	2.550	2.500	2.530	2.530	5,008,583
2022-02-28	2.530	2.530	2.490	2.500	2.500	7,109,500
2022-02-25	2.530	2.580	2.510	2.530	2.530	7,659,963
2022-02-24	2.520	2.630	2.460	2.520	2.520	12,875,340
2022-02-23	2.510	2.550	2.500	2.540	2.540	5,568,060
2022-02-22	2.540	2.540	2.500	2.520	2.520	7,164,170
2022-02-21	2.540	2.580	2.520	2.560	2.560	5,837,700
2022-02-18	2.550	2.560	2.520	2.550	2.550	4,396,580
2022-02-17	2.610	2.620	2.530	2.560	2.560	7,124,380
2022-02-16	2.610	2.630	2.600	2.610	2.610	4,415,780
2022-02-15	2.650	2.660	2.600	2.600	2.600	5,438,200
2022-02-14	2.610	2.660	2.600	2.630	2.630	7,318,593
2022-02-11	2.600	2.630	2.560	2.580	2.580	6,022,280

← NewerPage 19 of 21 · 1,220 trading daysOlder →

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.