Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.870 | 4.020 | 3.790 | 4.020 | 4.020 | 78,406,000 |
| 2026-07-22 | 3.940 | 4.030 | 3.890 | 3.960 | 3.960 | 87,759,188 |
| 2026-07-21 | 3.950 | 4.160 | 3.580 | 4.150 | 4.150 | 149,378,188 |
| 2026-07-20 | 4.210 | 4.410 | 3.930 | 4.140 | 4.140 | 135,426,688 |
| 2026-07-17 | 4.460 | 4.820 | 4.040 | 4.090 | 4.090 | 169,468,766 |
| 2026-07-16 | 4.520 | 4.920 | 4.440 | 4.530 | 4.530 | 195,751,109 |
| 2026-07-15 | 4.500 | 4.720 | 4.430 | 4.460 | 4.460 | 153,696,797 |
| 2026-07-14 | 4.620 | 4.760 | 4.400 | 4.560 | 4.560 | 121,315,102 |
| 2026-07-13 | 4.790 | 4.910 | 4.560 | 4.600 | 4.600 | 202,770,453 |
| 2026-07-10 | 4.080 | 4.940 | 4.040 | 4.910 | 4.910 | 320,129,531 |
| 2026-07-09 | 3.650 | 4.360 | 3.530 | 4.120 | 4.120 | 214,792,203 |
| 2026-07-08 | 3.660 | 3.730 | 3.560 | 3.630 | 3.630 | 65,896,039 |
| 2026-07-07 | 3.900 | 4.010 | 3.700 | 3.730 | 3.730 | 85,115,297 |
| 2026-07-06 | 3.900 | 4.250 | 3.840 | 4.020 | 4.020 | 123,951,828 |
| 2026-07-03 | 4.110 | 4.210 | 3.920 | 3.960 | 3.960 | 161,404,734 |
| 2026-07-02 | 3.720 | 4.400 | 3.720 | 4.400 | 4.400 | 168,720,500 |
| 2026-07-01 | 3.480 | 3.760 | 3.470 | 3.670 | 3.670 | 54,121,375 |
| 2026-06-30 | 3.450 | 3.650 | 3.370 | 3.500 | 3.500 | 40,693,176 |
| 2026-06-29 | 3.440 | 3.520 | 3.330 | 3.400 | 3.400 | 26,905,400 |
| 2026-06-26 | 3.550 | 3.570 | 3.400 | 3.440 | 3.440 | 31,489,840 |
| 2026-06-25 | 3.670 | 3.680 | 3.540 | 3.560 | 3.560 | 30,335,699 |
| 2026-06-24 | 3.740 | 3.770 | 3.570 | 3.670 | 3.670 | 33,359,000 |
| 2026-06-23 | 3.900 | 3.930 | 3.750 | 3.770 | 3.770 | 36,156,699 |
| 2026-06-22 | 3.780 | 3.940 | 3.700 | 3.920 | 3.920 | 41,229,879 |
| 2026-06-18 | 3.800 | 3.830 | 3.660 | 3.800 | 3.800 | 26,432,061 |
| 2026-06-17 | 3.890 | 3.890 | 3.740 | 3.790 | 3.790 | 30,012,199 |
| 2026-06-16 | 3.900 | 3.930 | 3.800 | 3.920 | 3.920 | 29,701,000 |
| 2026-06-15 | 3.850 | 3.950 | 3.830 | 3.900 | 3.900 | 22,307,500 |
| 2026-06-12 | 3.800 | 3.870 | 3.740 | 3.820 | 3.820 | 25,736,859 |
| 2026-06-11 | 3.850 | 3.890 | 3.720 | 3.770 | 3.770 | 31,249,439 |
| 2026-06-10 | 3.960 | 4.030 | 3.830 | 3.890 | 3.890 | 32,030,260 |
| 2026-06-09 | 4.070 | 4.080 | 3.910 | 4.020 | 4.020 | 28,377,180 |
| 2026-06-08 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 33,997,020 |
| 2026-06-05 | 4.100 | 4.160 | 3.960 | 4.080 | 4.080 | 37,469,000 |
| 2026-06-04 | 4.160 | 4.180 | 4.010 | 4.060 | 4.060 | 41,230,699 |
| 2026-06-03 | 4.320 | 4.320 | 4.170 | 4.220 | 4.220 | 41,750,102 |
| 2026-06-02 | 4.550 | 4.570 | 4.260 | 4.350 | 4.350 | 59,192,000 |
| 2026-06-01 | 4.160 | 4.770 | 4.160 | 4.560 | 4.560 | 85,319,023 |
| 2026-05-29 | 4.250 | 4.370 | 4.170 | 4.190 | 4.190 | 35,992,301 |
| 2026-05-28 | 4.230 | 4.280 | 4.140 | 4.250 | 4.250 | 26,517,400 |
| 2026-05-27 | 4.310 | 4.390 | 4.180 | 4.200 | 4.200 | 29,136,301 |
| 2026-05-26 | 4.340 | 4.400 | 4.210 | 4.310 | 4.310 | 27,900,020 |
| 2026-05-25 | 4.490 | 4.580 | 4.360 | 4.400 | 4.400 | 31,006,980 |
| 2026-05-22 | 4.500 | 4.520 | 4.400 | 4.470 | 4.470 | 28,080,859 |
| 2026-05-21 | 4.710 | 4.800 | 4.450 | 4.480 | 4.480 | 45,247,422 |
| 2026-05-20 | 4.890 | 4.890 | 4.650 | 4.710 | 4.710 | 42,580,199 |
| 2026-05-19 | 4.810 | 4.990 | 4.780 | 4.910 | 4.910 | 43,944,602 |
| 2026-05-18 | 4.700 | 4.890 | 4.680 | 4.830 | 4.830 | 38,261,559 |
| 2026-05-15 | 4.730 | 4.920 | 4.700 | 4.740 | 4.740 | 49,613,801 |
| 2026-05-14 | 5.090 | 5.130 | 4.720 | 4.730 | 4.730 | 47,498,500 |
| 2026-05-13 | 4.920 | 5.060 | 4.910 | 5.020 | 5.020 | 29,015,400 |
| 2026-05-12 | 5.060 | 5.100 | 4.920 | 4.950 | 4.950 | 35,389,980 |
| 2026-05-11 | 5.080 | 5.200 | 5.030 | 5.090 | 5.090 | 42,602,102 |
| 2026-05-08 | 5.220 | 5.250 | 5.080 | 5.100 | 5.100 | 58,164,961 |
| 2026-05-07 | 5.050 | 5.200 | 4.960 | 5.140 | 5.140 | 69,003,133 |
| 2026-05-06 | 4.950 | 5.080 | 4.910 | 5.010 | 5.010 | 47,994,090 |
| 2026-04-30 | 4.830 | 4.910 | 4.750 | 4.860 | 4.860 | 30,453,471 |
| 2026-04-29 | 4.720 | 5.080 | 4.700 | 4.840 | 4.840 | 52,770,199 |
| 2026-04-28 | 4.780 | 4.820 | 4.650 | 4.670 | 4.670 | 29,686,000 |
| 2026-04-27 | 4.710 | 4.840 | 4.600 | 4.820 | 4.820 | 30,556,600 |
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.