Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.680 | 4.760 | 4.600 | 4.690 | 4.690 | 26,789,031 |
| 2025-04-25 | 4.730 | 4.810 | 4.720 | 4.720 | 4.720 | 22,308,400 |
| 2025-04-24 | 4.910 | 4.940 | 4.700 | 4.710 | 4.710 | 40,007,300 |
| 2025-04-23 | 4.940 | 5.020 | 4.920 | 4.940 | 4.940 | 28,648,100 |
| 2025-04-22 | 4.950 | 5.080 | 4.900 | 4.920 | 4.920 | 30,910,600 |
| 2025-04-21 | 4.900 | 5.030 | 4.850 | 5.030 | 5.030 | 32,885,269 |
| 2025-04-18 | 4.950 | 5.010 | 4.860 | 4.910 | 4.910 | 30,962,855 |
| 2025-04-17 | 5.000 | 5.140 | 4.910 | 4.980 | 4.980 | 39,538,500 |
| 2025-04-16 | 5.200 | 5.200 | 4.960 | 5.050 | 5.050 | 60,152,620 |
| 2025-04-15 | 4.930 | 5.700 | 4.930 | 5.260 | 5.260 | 104,181,675 |
| 2025-04-14 | 4.990 | 5.120 | 4.930 | 4.950 | 4.950 | 42,415,919 |
| 2025-04-11 | 4.860 | 4.940 | 4.760 | 4.820 | 4.820 | 40,863,284 |
| 2025-04-10 | 4.840 | 5.060 | 4.830 | 4.860 | 4.860 | 66,867,700 |
| 2025-04-09 | 4.460 | 4.740 | 4.020 | 4.660 | 4.660 | 78,255,040 |
| 2025-04-08 | 4.130 | 4.520 | 4.130 | 4.440 | 4.440 | 79,665,760 |
| 2025-04-07 | 4.750 | 4.830 | 4.120 | 4.120 | 4.120 | 68,202,820 |
| 2025-04-03 | 5.080 | 5.210 | 5.070 | 5.150 | 5.150 | 23,615,100 |
| 2025-04-02 | 5.180 | 5.290 | 5.140 | 5.170 | 5.170 | 26,680,260 |
| 2025-04-01 | 5.350 | 5.390 | 5.110 | 5.140 | 5.140 | 39,678,100 |
| 2025-03-31 | 5.480 | 5.480 | 5.200 | 5.340 | 5.340 | 49,493,520 |
| 2025-03-28 | 5.500 | 5.850 | 5.360 | 5.630 | 5.630 | 67,152,942 |
| 2025-03-27 | 5.580 | 5.640 | 5.410 | 5.550 | 5.550 | 36,472,280 |
| 2025-03-26 | 5.590 | 5.700 | 5.550 | 5.610 | 5.610 | 27,345,300 |
| 2025-03-25 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 44,807,014 |
| 2025-03-24 | 6.250 | 6.260 | 5.600 | 5.940 | 5.940 | 71,075,038 |
| 2025-03-21 | 6.270 | 6.480 | 6.200 | 6.220 | 6.220 | 55,731,060 |
| 2025-03-20 | 6.270 | 6.340 | 6.190 | 6.210 | 6.210 | 35,992,200 |
| 2025-03-19 | 6.310 | 6.360 | 6.170 | 6.250 | 6.250 | 43,782,240 |
| 2025-03-18 | 6.490 | 6.620 | 6.380 | 6.420 | 6.420 | 63,112,753 |
| 2025-03-17 | 6.340 | 6.440 | 6.210 | 6.380 | 6.380 | 56,712,002 |
| 2025-03-14 | 6.240 | 6.330 | 6.180 | 6.310 | 6.310 | 48,734,001 |
| 2025-03-13 | 6.360 | 6.410 | 6.160 | 6.240 | 6.240 | 73,028,080 |
| 2025-03-12 | 6.600 | 6.870 | 6.480 | 6.500 | 6.500 | 109,981,832 |
| 2025-03-11 | 6.170 | 6.380 | 6.160 | 6.360 | 6.360 | 44,433,160 |
| 2025-03-10 | 6.430 | 6.510 | 6.250 | 6.350 | 6.350 | 66,175,682 |
| 2025-03-07 | 6.650 | 6.950 | 6.450 | 6.550 | 6.550 | 101,922,677 |
| 2025-03-06 | 6.360 | 6.820 | 6.330 | 6.760 | 6.760 | 116,433,032 |
| 2025-03-05 | 6.440 | 6.490 | 6.230 | 6.320 | 6.320 | 58,960,128 |
| 2025-03-04 | 6.050 | 6.440 | 5.950 | 6.330 | 6.330 | 72,484,413 |
| 2025-03-03 | 6.540 | 6.630 | 6.000 | 6.170 | 6.170 | 109,368,637 |
| 2025-02-28 | 7.060 | 7.060 | 6.500 | 6.610 | 6.610 | 115,665,741 |
| 2025-02-27 | 6.750 | 7.180 | 6.640 | 7.180 | 7.180 | 171,355,728 |
| 2025-02-26 | 6.640 | 7.380 | 6.630 | 6.920 | 6.920 | 177,228,318 |
| 2025-02-25 | 6.600 | 6.750 | 6.510 | 6.580 | 6.580 | 84,780,376 |
| 2025-02-24 | 6.700 | 6.880 | 6.450 | 6.790 | 6.790 | 127,813,587 |
| 2025-02-21 | 6.690 | 6.880 | 6.510 | 6.780 | 6.780 | 130,623,585 |
| 2025-02-20 | 6.730 | 7.030 | 6.630 | 6.740 | 6.740 | 125,097,926 |
| 2025-02-19 | 6.640 | 6.890 | 6.570 | 6.840 | 6.840 | 154,696,816 |
| 2025-02-18 | 6.920 | 7.180 | 6.440 | 6.510 | 6.510 | 186,827,117 |
| 2025-02-17 | 6.930 | 7.680 | 6.930 | 7.100 | 7.100 | 233,709,712 |
| 2025-02-14 | 8.120 | 8.670 | 7.410 | 7.450 | 7.450 | 376,185,645 |
| 2025-02-13 | 6.690 | 7.880 | 6.650 | 7.880 | 7.880 | 253,841,717 |
| 2025-02-12 | 6.540 | 6.730 | 6.410 | 6.570 | 6.570 | 153,508,908 |
| 2025-02-11 | 6.500 | 7.050 | 6.200 | 6.750 | 6.750 | 237,040,631 |
| 2025-02-10 | 5.980 | 6.480 | 5.850 | 6.410 | 6.410 | 183,106,350 |
| 2025-02-07 | 5.800 | 6.270 | 5.730 | 6.050 | 6.050 | 194,711,540 |
| 2025-02-06 | 5.680 | 6.140 | 5.610 | 5.980 | 5.980 | 183,930,504 |
| 2025-02-05 | 5.600 | 5.800 | 5.420 | 5.520 | 5.520 | 121,148,797 |
| 2025-01-27 | 5.620 | 5.850 | 5.290 | 5.300 | 5.300 | 119,866,067 |
| 2025-01-24 | 5.150 | 5.590 | 5.040 | 5.480 | 5.480 | 143,364,615 |
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.