Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.750 | 4.790 | 4.620 | 4.730 | 4.730 | 31,256,600 |
| 2026-04-23 | 4.890 | 4.950 | 4.760 | 4.800 | 4.800 | 34,725,801 |
| 2026-04-22 | 4.900 | 4.900 | 4.790 | 4.860 | 4.860 | 33,073,969 |
| 2026-04-21 | 5.070 | 5.120 | 4.880 | 4.940 | 4.940 | 45,374,199 |
| 2026-04-20 | 5.010 | 5.240 | 4.990 | 5.130 | 5.130 | 51,245,578 |
| 2026-04-17 | 5.020 | 5.070 | 4.950 | 5.050 | 5.050 | 33,007,191 |
| 2026-04-16 | 4.870 | 5.100 | 4.870 | 5.070 | 5.070 | 50,086,152 |
| 2026-04-15 | 5.020 | 5.040 | 4.840 | 4.870 | 4.870 | 34,507,000 |
| 2026-04-14 | 5.040 | 5.100 | 4.960 | 5.010 | 5.010 | 31,557,801 |
| 2026-04-13 | 4.970 | 5.010 | 4.930 | 4.970 | 4.970 | 27,144,400 |
| 2026-04-10 | 5.120 | 5.140 | 5.020 | 5.020 | 5.020 | 36,056,102 |
| 2026-04-09 | 5.070 | 5.190 | 5.010 | 5.040 | 5.040 | 58,683,898 |
| 2026-04-08 | 4.830 | 5.310 | 4.820 | 5.190 | 5.190 | 99,876,148 |
| 2026-04-07 | 4.580 | 4.720 | 4.560 | 4.710 | 4.710 | 26,856,699 |
| 2026-04-03 | 4.860 | 4.880 | 4.580 | 4.590 | 4.590 | 33,415,199 |
| 2026-04-02 | 5.000 | 5.000 | 4.790 | 4.820 | 4.820 | 31,234,600 |
| 2026-04-01 | 5.120 | 5.130 | 4.960 | 5.010 | 5.010 | 29,608,100 |
| 2026-03-31 | 5.090 | 5.170 | 5.000 | 5.020 | 5.020 | 31,594,400 |
| 2026-03-30 | 4.960 | 5.090 | 4.940 | 5.080 | 5.080 | 25,285,260 |
| 2026-03-27 | 4.870 | 5.090 | 4.810 | 5.060 | 5.060 | 32,287,490 |
| 2026-03-26 | 5.090 | 5.120 | 4.900 | 4.920 | 4.920 | 27,177,910 |
| 2026-03-25 | 5.010 | 5.120 | 4.980 | 5.070 | 5.070 | 31,266,490 |
| 2026-03-24 | 4.870 | 4.980 | 4.780 | 4.970 | 4.970 | 47,171,102 |
| 2026-03-23 | 4.930 | 5.010 | 4.710 | 4.750 | 4.750 | 46,831,000 |
| 2026-03-20 | 5.280 | 5.310 | 5.020 | 5.020 | 5.020 | 36,449,352 |
| 2026-03-19 | 5.260 | 5.320 | 5.200 | 5.220 | 5.220 | 29,699,900 |
| 2026-03-18 | 5.310 | 5.350 | 5.200 | 5.350 | 5.350 | 32,250,100 |
| 2026-03-17 | 5.330 | 5.420 | 5.230 | 5.250 | 5.250 | 39,623,688 |
| 2026-03-16 | 5.190 | 5.330 | 5.160 | 5.290 | 5.290 | 37,428,727 |
| 2026-03-13 | 5.380 | 5.430 | 5.200 | 5.210 | 5.210 | 42,753,391 |
| 2026-03-12 | 5.600 | 5.600 | 5.360 | 5.370 | 5.370 | 47,789,738 |
| 2026-03-11 | 5.690 | 5.740 | 5.560 | 5.590 | 5.590 | 67,132,844 |
| 2026-03-10 | 5.680 | 5.980 | 5.560 | 5.790 | 5.790 | 104,672,000 |
| 2026-03-09 | 5.410 | 5.680 | 5.390 | 5.650 | 5.650 | 51,871,727 |
| 2026-03-06 | 5.450 | 5.550 | 5.400 | 5.510 | 5.510 | 36,228,633 |
| 2026-03-05 | 5.460 | 5.570 | 5.440 | 5.520 | 5.520 | 53,116,660 |
| 2026-03-04 | 5.290 | 5.420 | 5.170 | 5.320 | 5.320 | 39,384,301 |
| 2026-03-03 | 5.770 | 5.800 | 5.320 | 5.340 | 5.340 | 59,837,922 |
| 2026-03-02 | 5.790 | 5.930 | 5.600 | 5.670 | 5.670 | 62,933,059 |
| 2026-02-27 | 5.900 | 6.040 | 5.870 | 5.970 | 5.970 | 44,346,898 |
| 2026-02-26 | 6.010 | 6.060 | 5.880 | 5.910 | 5.910 | 51,229,398 |
| 2026-02-25 | 6.000 | 6.140 | 5.970 | 6.030 | 6.030 | 57,904,129 |
| 2026-02-24 | 6.200 | 6.240 | 5.950 | 6.090 | 6.090 | 66,683,102 |
| 2026-02-13 | 6.360 | 6.410 | 6.160 | 6.170 | 6.170 | 58,147,578 |
| 2026-02-12 | 6.420 | 6.450 | 6.240 | 6.340 | 6.340 | 80,636,688 |
| 2026-02-11 | 6.710 | 6.750 | 6.380 | 6.420 | 6.420 | 110,824,305 |
| 2026-02-10 | 6.700 | 6.930 | 6.510 | 6.750 | 6.750 | 147,551,391 |
| 2026-02-09 | 6.320 | 6.670 | 6.260 | 6.600 | 6.600 | 123,863,102 |
| 2026-02-06 | 6.180 | 6.230 | 5.950 | 6.150 | 6.150 | 70,246,305 |
| 2026-02-05 | 6.180 | 6.370 | 6.150 | 6.180 | 6.180 | 92,731,883 |
| 2026-02-04 | 6.220 | 6.460 | 6.080 | 6.290 | 6.290 | 131,184,000 |
| 2026-02-03 | 6.130 | 6.840 | 6.130 | 6.460 | 6.460 | 187,284,984 |
| 2026-02-02 | 5.780 | 6.320 | 5.780 | 5.830 | 5.830 | 203,030,094 |
| 2026-01-30 | 7.370 | 7.540 | 7.160 | 7.230 | 7.230 | 135,343,906 |
| 2026-01-29 | 6.810 | 8.010 | 6.710 | 7.650 | 7.650 | 232,979,391 |
| 2026-01-28 | 7.320 | 7.540 | 7.030 | 7.040 | 7.040 | 121,775,906 |
| 2026-01-27 | 7.220 | 7.590 | 7.210 | 7.450 | 7.450 | 147,943,906 |
| 2026-01-26 | 7.410 | 7.520 | 6.980 | 7.200 | 7.200 | 118,827,203 |
| 2026-01-23 | 7.150 | 7.540 | 7.050 | 7.400 | 7.400 | 154,535,500 |
| 2026-01-22 | 7.030 | 7.240 | 6.910 | 7.110 | 7.110 | 110,453,297 |
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.