Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.010 | 5.200 | 5.000 | 5.190 | 5.190 | 80,380,398 |
| 2025-07-24 | 4.950 | 5.020 | 4.940 | 5.000 | 5.000 | 23,967,900 |
| 2025-07-23 | 4.990 | 5.020 | 4.930 | 4.970 | 4.970 | 26,125,100 |
| 2025-07-22 | 5.080 | 5.090 | 4.970 | 4.990 | 4.990 | 36,665,700 |
| 2025-07-21 | 5.050 | 5.110 | 5.050 | 5.090 | 5.090 | 28,276,500 |
| 2025-07-18 | 5.190 | 5.230 | 5.060 | 5.080 | 5.080 | 42,366,247 |
| 2025-07-17 | 5.020 | 5.130 | 4.990 | 5.120 | 5.120 | 58,569,962 |
| 2025-07-16 | 4.880 | 5.390 | 4.880 | 5.070 | 5.070 | 98,804,987 |
| 2025-07-15 | 4.880 | 4.930 | 4.820 | 4.920 | 4.920 | 31,646,987 |
| 2025-07-14 | 5.060 | 5.080 | 4.900 | 4.920 | 4.920 | 53,887,947 |
| 2025-07-11 | 5.070 | 5.110 | 4.980 | 5.090 | 5.090 | 31,718,704 |
| 2025-07-10 | 5.050 | 5.090 | 5.020 | 5.060 | 5.060 | 23,172,000 |
| 2025-07-09 | 5.080 | 5.140 | 5.040 | 5.060 | 5.060 | 37,330,744 |
| 2025-07-08 | 5.010 | 5.080 | 4.970 | 5.080 | 5.080 | 35,085,927 |
| 2025-07-07 | 4.930 | 5.080 | 4.910 | 5.020 | 5.020 | 32,552,200 |
| 2025-07-04 | 4.990 | 5.010 | 4.900 | 4.910 | 4.910 | 32,060,300 |
| 2025-07-03 | 4.880 | 5.100 | 4.880 | 5.010 | 5.010 | 54,039,500 |
| 2025-07-02 | 4.960 | 4.960 | 4.860 | 4.880 | 4.880 | 22,101,000 |
| 2025-07-01 | 5.040 | 5.040 | 4.900 | 4.960 | 4.960 | 26,987,740 |
| 2025-06-30 | 5.040 | 5.050 | 4.950 | 5.030 | 5.030 | 23,069,538 |
| 2025-06-27 | 4.990 | 5.100 | 4.960 | 5.000 | 5.000 | 30,144,100 |
| 2025-06-26 | 4.950 | 5.120 | 4.920 | 5.000 | 5.000 | 41,255,700 |
| 2025-06-25 | 4.970 | 4.970 | 4.850 | 4.970 | 4.970 | 32,221,100 |
| 2025-06-24 | 4.770 | 4.930 | 4.770 | 4.920 | 4.920 | 27,676,304 |
| 2025-06-23 | 4.660 | 4.790 | 4.620 | 4.770 | 4.770 | 18,870,900 |
| 2025-06-20 | 4.790 | 4.840 | 4.680 | 4.700 | 4.700 | 21,544,100 |
| 2025-06-19 | 4.920 | 4.940 | 4.790 | 4.790 | 4.790 | 27,241,900 |
| 2025-06-18 | 4.990 | 5.000 | 4.870 | 4.940 | 4.940 | 25,912,000 |
| 2025-06-17 | 5.100 | 5.100 | 4.980 | 5.010 | 5.010 | 33,533,100 |
| 2025-06-16 | 5.000 | 5.130 | 4.960 | 5.100 | 5.100 | 33,277,300 |
| 2025-06-13 | 5.180 | 5.210 | 4.990 | 5.000 | 5.000 | 54,700,490 |
| 2025-06-12 | 5.170 | 5.400 | 5.130 | 5.260 | 5.260 | 79,727,400 |
| 2025-06-11 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 62,977,000 |
| 2025-06-10 | 5.050 | 5.180 | 4.920 | 5.120 | 5.120 | 58,237,100 |
| 2025-06-09 | 5.040 | 5.080 | 4.980 | 5.050 | 5.050 | 39,454,200 |
| 2025-06-06 | 5.030 | 5.130 | 4.960 | 4.990 | 4.990 | 48,478,700 |
| 2025-06-05 | 4.850 | 4.940 | 4.830 | 4.910 | 4.910 | 26,184,000 |
| 2025-06-04 | 4.870 | 4.910 | 4.820 | 4.860 | 4.860 | 23,104,700 |
| 2025-06-03 | 4.860 | 4.990 | 4.840 | 4.880 | 4.880 | 33,100,280 |
| 2025-05-30 | 4.960 | 5.060 | 4.850 | 4.850 | 4.850 | 50,348,900 |
| 2025-05-29 | 4.760 | 5.240 | 4.720 | 5.070 | 5.070 | 79,388,980 |
| 2025-05-28 | 4.830 | 5.000 | 4.670 | 4.840 | 4.840 | 49,216,977 |
| 2025-05-27 | 4.860 | 4.910 | 4.770 | 4.830 | 4.830 | 21,267,700 |
| 2025-05-26 | 4.730 | 4.870 | 4.730 | 4.860 | 4.860 | 23,846,280 |
| 2025-05-23 | 4.890 | 4.890 | 4.720 | 4.730 | 4.730 | 30,232,700 |
| 2025-05-22 | 4.960 | 5.100 | 4.880 | 4.900 | 4.900 | 31,218,800 |
| 2025-05-21 | 5.120 | 5.120 | 4.950 | 4.980 | 4.980 | 38,412,840 |
| 2025-05-20 | 5.010 | 5.170 | 4.950 | 5.150 | 5.150 | 39,363,402 |
| 2025-05-19 | 4.970 | 5.040 | 4.900 | 5.030 | 5.030 | 24,418,900 |
| 2025-05-16 | 4.950 | 5.040 | 4.890 | 4.970 | 4.970 | 20,859,980 |
| 2025-05-15 | 5.150 | 5.160 | 4.980 | 4.990 | 4.990 | 29,287,000 |
| 2025-05-14 | 5.100 | 5.160 | 5.020 | 5.150 | 5.150 | 30,339,660 |
| 2025-05-13 | 5.210 | 5.260 | 5.090 | 5.120 | 5.120 | 39,901,800 |
| 2025-05-12 | 5.110 | 5.130 | 5.060 | 5.110 | 5.110 | 26,173,500 |
| 2025-05-09 | 5.150 | 5.180 | 5.030 | 5.040 | 5.040 | 33,040,900 |
| 2025-05-08 | 5.100 | 5.260 | 5.050 | 5.200 | 5.200 | 47,336,800 |
| 2025-05-07 | 5.260 | 5.330 | 4.980 | 5.120 | 5.120 | 61,548,426 |
| 2025-05-06 | 5.010 | 5.070 | 4.920 | 5.060 | 5.060 | 37,177,020 |
| 2025-04-30 | 4.750 | 4.960 | 4.750 | 4.900 | 4.900 | 32,800,600 |
| 2025-04-29 | 4.650 | 4.850 | 4.580 | 4.760 | 4.760 | 27,371,100 |
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.