Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.330 | 4.340 | 4.270 | 4.320 | 4.320 | 14,618,300 |
| 2025-10-24 | 4.340 | 4.380 | 4.290 | 4.310 | 4.310 | 15,058,600 |
| 2025-10-23 | 4.300 | 4.350 | 4.260 | 4.340 | 4.340 | 14,739,100 |
| 2025-10-22 | 4.260 | 4.340 | 4.240 | 4.300 | 4.300 | 15,429,800 |
| 2025-10-21 | 4.230 | 4.290 | 4.190 | 4.280 | 4.280 | 15,150,177 |
| 2025-10-20 | 4.160 | 4.240 | 4.120 | 4.230 | 4.230 | 17,051,864 |
| 2025-10-17 | 4.170 | 4.230 | 4.100 | 4.100 | 4.100 | 15,216,600 |
| 2025-10-16 | 4.260 | 4.260 | 4.170 | 4.190 | 4.190 | 16,911,200 |
| 2025-10-15 | 4.170 | 4.280 | 4.170 | 4.270 | 4.270 | 14,821,500 |
| 2025-10-14 | 4.280 | 4.330 | 4.170 | 4.200 | 4.200 | 17,708,764 |
| 2025-10-13 | 4.230 | 4.260 | 4.040 | 4.260 | 4.260 | 20,271,403 |
| 2025-10-10 | 4.330 | 4.360 | 4.290 | 4.300 | 4.300 | 18,724,059 |
| 2025-10-09 | 4.430 | 4.460 | 4.360 | 4.370 | 4.370 | 22,330,087 |
| 2025-09-30 | 4.500 | 4.610 | 4.450 | 4.460 | 4.460 | 26,800,907 |
| 2025-09-29 | 4.340 | 4.410 | 4.270 | 4.380 | 4.380 | 13,644,480 |
| 2025-09-26 | 4.410 | 4.450 | 4.330 | 4.360 | 4.360 | 16,584,460 |
| 2025-09-25 | 4.430 | 4.540 | 4.370 | 4.440 | 4.440 | 25,395,911 |
| 2025-09-24 | 4.320 | 4.420 | 4.300 | 4.420 | 4.420 | 19,018,282 |
| 2025-09-23 | 4.430 | 4.440 | 4.210 | 4.360 | 4.360 | 31,274,436 |
| 2025-09-22 | 4.560 | 4.560 | 4.380 | 4.430 | 4.430 | 29,813,467 |
| 2025-09-19 | 4.770 | 4.780 | 4.510 | 4.550 | 4.550 | 37,340,188 |
| 2025-09-18 | 4.850 | 4.850 | 4.740 | 4.780 | 4.780 | 32,023,054 |
| 2025-09-17 | 4.910 | 4.920 | 4.840 | 4.870 | 4.870 | 25,513,280 |
| 2025-09-16 | 4.760 | 4.950 | 4.750 | 4.940 | 4.940 | 40,706,951 |
| 2025-09-15 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 22,260,969 |
| 2025-09-12 | 4.900 | 4.930 | 4.840 | 4.840 | 4.840 | 21,440,760 |
| 2025-09-11 | 4.910 | 4.910 | 4.790 | 4.900 | 4.900 | 22,564,395 |
| 2025-09-10 | 4.830 | 4.930 | 4.820 | 4.880 | 4.880 | 15,390,289 |
| 2025-09-09 | 4.910 | 4.950 | 4.820 | 4.850 | 4.850 | 18,121,080 |
| 2025-09-08 | 4.890 | 4.950 | 4.850 | 4.930 | 4.930 | 22,900,816 |
| 2025-09-05 | 4.830 | 4.920 | 4.750 | 4.920 | 4.920 | 20,243,500 |
| 2025-09-04 | 4.850 | 4.900 | 4.760 | 4.830 | 4.830 | 24,467,160 |
| 2025-09-03 | 4.960 | 5.020 | 4.820 | 4.830 | 4.830 | 24,807,700 |
| 2025-09-02 | 5.060 | 5.060 | 4.950 | 4.970 | 4.970 | 31,383,700 |
| 2025-09-01 | 4.940 | 5.080 | 4.910 | 5.070 | 5.070 | 33,569,814 |
| 2025-08-29 | 5.100 | 5.100 | 4.940 | 4.950 | 4.950 | 36,290,300 |
| 2025-08-28 | 5.100 | 5.190 | 4.860 | 5.100 | 5.100 | 73,554,525 |
| 2025-08-27 | 5.550 | 5.580 | 5.180 | 5.190 | 5.190 | 63,887,092 |
| 2025-08-26 | 5.420 | 5.550 | 5.360 | 5.460 | 5.460 | 54,627,436 |
| 2025-08-25 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 53,565,680 |
| 2025-08-22 | 5.300 | 5.550 | 5.270 | 5.460 | 5.460 | 76,341,500 |
| 2025-08-21 | 5.360 | 5.410 | 5.260 | 5.290 | 5.290 | 34,913,100 |
| 2025-08-20 | 5.320 | 5.360 | 5.260 | 5.360 | 5.360 | 36,853,044 |
| 2025-08-19 | 5.340 | 5.430 | 5.290 | 5.360 | 5.360 | 39,912,600 |
| 2025-08-18 | 5.280 | 5.420 | 5.260 | 5.370 | 5.370 | 44,931,452 |
| 2025-08-15 | 5.220 | 5.290 | 5.200 | 5.290 | 5.290 | 33,626,200 |
| 2025-08-14 | 5.530 | 5.540 | 5.190 | 5.240 | 5.240 | 63,137,764 |
| 2025-08-13 | 5.470 | 5.600 | 5.440 | 5.480 | 5.480 | 52,230,045 |
| 2025-08-12 | 5.570 | 5.700 | 5.480 | 5.500 | 5.500 | 64,849,745 |
| 2025-08-11 | 5.410 | 5.690 | 5.380 | 5.620 | 5.620 | 92,742,300 |
| 2025-08-08 | 5.490 | 5.870 | 5.420 | 5.520 | 5.520 | 138,607,099 |
| 2025-08-07 | 5.330 | 5.390 | 5.230 | 5.300 | 5.300 | 50,409,200 |
| 2025-08-06 | 5.300 | 5.340 | 5.240 | 5.320 | 5.320 | 44,510,200 |
| 2025-08-05 | 5.370 | 5.450 | 5.250 | 5.310 | 5.310 | 57,333,580 |
| 2025-08-04 | 5.230 | 5.310 | 5.150 | 5.300 | 5.300 | 42,804,680 |
| 2025-08-01 | 5.260 | 5.390 | 5.180 | 5.300 | 5.300 | 67,138,634 |
| 2025-07-31 | 5.210 | 5.420 | 5.190 | 5.310 | 5.310 | 106,167,959 |
| 2025-07-30 | 5.060 | 5.350 | 5.010 | 5.240 | 5.240 | 88,050,300 |
| 2025-07-29 | 5.150 | 5.150 | 5.030 | 5.080 | 5.080 | 29,456,000 |
| 2025-07-28 | 5.160 | 5.200 | 5.050 | 5.120 | 5.120 | 45,328,900 |
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.