Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.050 | 7.350 | 7.000 | 7.090 | 7.090 | 98,472,977 |
| 2026-01-20 | 7.380 | 7.570 | 7.060 | 7.180 | 7.180 | 140,186,703 |
| 2026-01-19 | 7.150 | 7.430 | 7.030 | 7.250 | 7.250 | 110,035,508 |
| 2026-01-16 | 7.700 | 7.820 | 7.090 | 7.210 | 7.210 | 139,437,551 |
| 2026-01-15 | 8.290 | 8.400 | 7.530 | 7.750 | 7.750 | 233,832,631 |
| 2026-01-14 | 8.470 | 9.390 | 8.300 | 8.600 | 8.600 | 298,419,758 |
| 2026-01-13 | 9.450 | 9.850 | 8.300 | 8.330 | 8.330 | 381,118,002 |
| 2026-01-12 | 7.800 | 8.930 | 7.400 | 8.930 | 8.930 | 302,224,249 |
| 2026-01-09 | 6.510 | 7.510 | 6.490 | 7.440 | 7.440 | 248,542,308 |
| 2026-01-08 | 6.460 | 6.810 | 6.330 | 6.610 | 6.610 | 136,679,614 |
| 2026-01-07 | 6.550 | 6.830 | 6.430 | 6.540 | 6.540 | 137,197,640 |
| 2026-01-06 | 6.690 | 6.790 | 6.530 | 6.650 | 6.650 | 162,312,494 |
| 2026-01-05 | 6.430 | 7.460 | 6.330 | 6.960 | 6.960 | 247,747,590 |
| 2025-12-31 | 5.800 | 7.040 | 5.770 | 6.530 | 6.530 | 219,002,010 |
| 2025-12-30 | 5.800 | 6.150 | 5.800 | 5.900 | 5.900 | 151,811,102 |
| 2025-12-29 | 5.710 | 5.780 | 5.610 | 5.640 | 5.640 | 44,519,100 |
| 2025-12-26 | 5.700 | 5.800 | 5.630 | 5.690 | 5.690 | 69,509,256 |
| 2025-12-25 | 5.570 | 5.890 | 5.550 | 5.770 | 5.770 | 102,359,680 |
| 2025-12-24 | 5.450 | 5.590 | 5.390 | 5.560 | 5.560 | 53,253,845 |
| 2025-12-23 | 5.600 | 5.630 | 5.410 | 5.460 | 5.460 | 72,420,420 |
| 2025-12-22 | 5.540 | 5.670 | 5.480 | 5.670 | 5.670 | 77,031,600 |
| 2025-12-19 | 5.700 | 5.760 | 5.400 | 5.550 | 5.550 | 97,700,414 |
| 2025-12-18 | 5.480 | 5.660 | 5.420 | 5.600 | 5.600 | 63,613,100 |
| 2025-12-17 | 5.550 | 5.670 | 5.350 | 5.510 | 5.510 | 61,083,604 |
| 2025-12-16 | 5.650 | 5.660 | 5.460 | 5.520 | 5.520 | 57,708,300 |
| 2025-12-15 | 5.650 | 5.770 | 5.520 | 5.650 | 5.650 | 56,703,300 |
| 2025-12-12 | 5.780 | 5.800 | 5.620 | 5.720 | 5.720 | 60,583,953 |
| 2025-12-11 | 5.940 | 5.970 | 5.700 | 5.700 | 5.700 | 91,873,580 |
| 2025-12-10 | 5.950 | 6.270 | 5.920 | 5.970 | 5.970 | 124,639,780 |
| 2025-12-09 | 6.050 | 6.160 | 5.910 | 5.920 | 5.920 | 86,638,110 |
| 2025-12-08 | 5.890 | 6.250 | 5.870 | 6.160 | 6.160 | 107,859,460 |
| 2025-12-05 | 5.820 | 5.940 | 5.680 | 5.870 | 5.870 | 89,320,647 |
| 2025-12-04 | 6.120 | 6.200 | 5.870 | 5.930 | 5.930 | 136,494,800 |
| 2025-12-03 | 6.940 | 6.940 | 6.200 | 6.200 | 6.200 | 211,705,591 |
| 2025-12-02 | 6.780 | 7.290 | 6.550 | 7.100 | 7.100 | 275,965,120 |
| 2025-12-01 | 6.650 | 6.730 | 6.490 | 6.640 | 6.640 | 108,620,180 |
| 2025-11-28 | 6.710 | 6.930 | 6.580 | 6.690 | 6.690 | 143,838,600 |
| 2025-11-27 | 6.890 | 7.090 | 6.730 | 6.740 | 6.740 | 145,640,200 |
| 2025-11-26 | 7.240 | 7.440 | 6.880 | 6.930 | 6.930 | 197,158,721 |
| 2025-11-25 | 7.310 | 7.890 | 7.230 | 7.260 | 7.260 | 301,141,597 |
| 2025-11-24 | 7.400 | 8.120 | 6.920 | 7.500 | 7.500 | 327,690,253 |
| 2025-11-21 | 6.730 | 7.730 | 6.720 | 7.240 | 7.240 | 319,684,149 |
| 2025-11-20 | 7.210 | 7.280 | 6.680 | 6.700 | 6.700 | 211,052,829 |
| 2025-11-19 | 7.280 | 7.790 | 6.830 | 7.400 | 7.400 | 371,928,104 |
| 2025-11-18 | 5.940 | 7.060 | 5.700 | 7.060 | 7.060 | 279,062,029 |
| 2025-11-17 | 5.430 | 6.070 | 5.420 | 5.880 | 5.880 | 200,571,934 |
| 2025-11-14 | 5.720 | 5.740 | 5.480 | 5.480 | 5.480 | 118,035,863 |
| 2025-11-13 | 5.730 | 5.840 | 5.550 | 5.830 | 5.830 | 123,598,920 |
| 2025-11-12 | 5.870 | 5.930 | 5.660 | 5.800 | 5.800 | 140,304,611 |
| 2025-11-11 | 6.000 | 6.120 | 5.720 | 5.860 | 5.860 | 256,114,431 |
| 2025-11-10 | 5.650 | 6.610 | 5.650 | 6.320 | 6.320 | 354,623,234 |
| 2025-11-07 | 5.660 | 5.820 | 5.480 | 5.510 | 5.510 | 143,927,600 |
| 2025-11-06 | 5.820 | 5.920 | 5.570 | 5.820 | 5.820 | 182,346,190 |
| 2025-11-05 | 5.850 | 6.100 | 5.770 | 5.920 | 5.920 | 207,560,000 |
| 2025-11-04 | 5.480 | 6.200 | 5.310 | 6.150 | 6.150 | 294,680,840 |
| 2025-11-03 | 5.360 | 6.100 | 5.240 | 5.760 | 5.760 | 294,756,584 |
| 2025-10-31 | 4.210 | 5.080 | 4.210 | 5.080 | 5.080 | 133,865,946 |
| 2025-10-30 | 4.280 | 4.310 | 4.230 | 4.230 | 4.230 | 15,164,200 |
| 2025-10-29 | 4.320 | 4.350 | 4.260 | 4.290 | 4.290 | 13,585,700 |
| 2025-10-28 | 4.350 | 4.390 | 4.300 | 4.350 | 4.350 | 17,695,819 |
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.