Spearhead Integrated Marketing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.540	2.640	2.530	2.620	2.620	8,428,400
2022-02-09	2.570	2.580	2.530	2.550	2.550	5,948,100
2022-02-08	2.520	2.570	2.520	2.560	2.560	4,918,245
2022-02-07	2.520	2.570	2.490	2.540	2.540	5,548,599
2022-01-28	2.430	2.520	2.430	2.510	2.510	4,810,813
2022-01-27	2.530	2.530	2.400	2.430	2.430	7,603,400
2022-01-26	2.510	2.570	2.470	2.510	2.510	6,385,586
2022-01-25	2.540	2.620	2.470	2.470	2.470	11,673,203
2022-01-24	2.540	2.590	2.440	2.570	2.570	6,912,824
2022-01-21	2.450	2.580	2.410	2.560	2.560	8,004,914
2022-01-20	2.510	2.540	2.460	2.470	2.470	5,830,764
2022-01-19	2.500	2.560	2.470	2.530	2.530	5,295,200
2022-01-18	2.510	2.570	2.490	2.510	2.510	7,731,960
2022-01-17	2.470	2.490	2.410	2.480	2.480	10,017,770
2022-01-14	2.570	2.580	2.490	2.490	2.490	9,408,820
2022-01-13	2.650	2.660	2.580	2.580	2.580	9,260,700
2022-01-12	2.680	2.690	2.630	2.660	2.660	5,288,943
2022-01-11	2.700	2.710	2.670	2.680	2.680	4,683,960
2022-01-10	2.680	2.710	2.610	2.700	2.700	6,744,160
2022-01-07	2.770	2.790	2.670	2.670	2.670	10,399,872
2022-01-06	2.890	2.890	2.750	2.780	2.780	11,618,464
2022-01-05	2.810	2.930	2.810	2.850	2.850	13,634,860
2022-01-04	2.710	2.770	2.680	2.760	2.760	9,315,440
2021-12-31	2.730	2.750	2.690	2.700	2.700	8,370,264
2021-12-30	2.760	2.790	2.690	2.740	2.740	10,878,311
2021-12-29	2.690	2.690	2.690	2.690	2.690	0
2021-12-28	2.760	2.790	2.670	2.690	2.690	12,135,067
2021-12-27	2.730	2.750	2.650	2.710	2.710	7,620,004
2021-12-24	2.720	2.810	2.700	2.730	2.730	11,514,200
2021-12-23	2.670	2.760	2.640	2.730	2.730	14,662,600
2021-12-22	2.700	2.730	2.630	2.650	2.650	12,537,200
2021-12-21	2.620	2.780	2.620	2.680	2.680	16,733,542
2021-12-20	2.720	2.770	2.570	2.600	2.600	20,539,560
2021-12-17	3.090	3.120	2.730	2.750	2.750	36,876,661
2021-12-16	3.180	3.230	3.030	3.060	3.060	16,541,896
2021-12-15	3.170	3.230	3.130	3.200	3.200	7,867,261
2021-12-14	3.170	3.260	3.130	3.200	3.200	9,862,500
2021-12-13	3.390	3.440	3.150	3.150	3.150	25,255,145
2021-12-10	3.200	3.420	3.150	3.320	3.320	34,185,130
2021-12-09	2.890	3.130	2.860	3.120	3.120	26,383,996
2021-12-08	2.790	2.920	2.780	2.860	2.860	20,014,900
2021-12-07	2.820	2.820	2.730	2.770	2.770	11,270,261
2021-12-06	2.710	2.850	2.690	2.810	2.810	13,696,044
2021-12-03	2.680	2.740	2.640	2.720	2.720	13,461,924
2021-12-02	2.750	2.810	2.720	2.750	2.750	11,040,660
2021-12-01	2.780	2.820	2.630	2.750	2.750	21,742,379
2021-11-30	2.740	2.800	2.690	2.780	2.780	11,193,900
2021-11-29	2.690	2.740	2.670	2.710	2.710	8,579,284
2021-11-26	2.780	2.780	2.650	2.710	2.710	16,395,344
2021-11-25	2.850	2.860	2.780	2.800	2.800	8,137,484
2021-11-24	2.870	2.940	2.820	2.820	2.820	12,674,552
2021-11-23	2.730	2.870	2.710	2.850	2.850	16,834,301
2021-11-22	2.660	2.720	2.630	2.710	2.710	12,071,394
2021-11-19	2.720	2.750	2.680	2.690	2.690	9,161,757
2021-11-18	2.710	2.750	2.670	2.720	2.720	13,567,362
2021-11-17	2.740	2.850	2.670	2.730	2.730	17,413,419
2021-11-16	2.700	2.950	2.600	2.760	2.760	32,183,637
2021-11-15	2.550	2.580	2.480	2.530	2.530	9,303,820
2021-11-12	2.510	2.580	2.470	2.510	2.510	12,194,304
2021-11-11	2.380	2.550	2.380	2.510	2.510	17,772,471

← NewerPage 20 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.