Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.480 | 5.580 | 5.130 | 5.150 | 5.150 | 132,404,008 |
| 2025-01-22 | 5.650 | 5.710 | 5.300 | 5.330 | 5.330 | 148,824,394 |
| 2025-01-21 | 5.290 | 6.210 | 5.110 | 5.930 | 5.930 | 251,348,222 |
| 2025-01-20 | 5.520 | 5.780 | 5.230 | 5.290 | 5.290 | 177,735,866 |
| 2025-01-17 | 5.930 | 5.990 | 5.240 | 5.280 | 5.280 | 234,168,420 |
| 2025-01-16 | 6.550 | 6.560 | 5.970 | 6.100 | 6.100 | 331,922,769 |
| 2025-01-15 | 6.100 | 6.190 | 5.710 | 6.190 | 6.190 | 211,503,079 |
| 2025-01-14 | 4.510 | 5.160 | 4.400 | 5.160 | 5.160 | 101,117,720 |
| 2025-01-13 | 4.240 | 4.340 | 4.100 | 4.300 | 4.300 | 48,581,359 |
| 2025-01-10 | 4.550 | 4.650 | 4.300 | 4.310 | 4.310 | 79,915,500 |
| 2025-01-09 | 4.460 | 4.770 | 4.380 | 4.590 | 4.590 | 116,993,770 |
| 2025-01-08 | 4.370 | 4.460 | 4.200 | 4.420 | 4.420 | 78,839,174 |
| 2025-01-07 | 4.220 | 4.420 | 4.130 | 4.420 | 4.420 | 77,132,480 |
| 2025-01-06 | 4.200 | 4.290 | 4.050 | 4.150 | 4.150 | 79,495,815 |
| 2025-01-03 | 4.740 | 4.780 | 4.350 | 4.370 | 4.370 | 66,074,871 |
| 2025-01-02 | 4.720 | 4.870 | 4.600 | 4.730 | 4.730 | 61,195,158 |
| 2024-12-31 | 5.120 | 5.160 | 4.730 | 4.740 | 4.740 | 72,429,268 |
| 2024-12-30 | 5.100 | 5.210 | 4.970 | 5.070 | 5.070 | 65,086,211 |
| 2024-12-27 | 5.250 | 5.400 | 5.140 | 5.150 | 5.150 | 70,127,459 |
| 2024-12-26 | 5.230 | 5.350 | 5.210 | 5.240 | 5.240 | 66,686,447 |
| 2024-12-25 | 5.510 | 5.540 | 5.050 | 5.220 | 5.220 | 98,363,628 |
| 2024-12-24 | 5.740 | 5.820 | 5.430 | 5.550 | 5.550 | 104,279,394 |
| 2024-12-23 | 6.450 | 6.490 | 5.700 | 5.780 | 5.780 | 137,324,069 |
| 2024-12-20 | 6.430 | 6.780 | 6.300 | 6.610 | 6.610 | 121,871,017 |
| 2024-12-19 | 6.290 | 6.890 | 6.290 | 6.620 | 6.620 | 147,048,116 |
| 2024-12-18 | 6.240 | 6.480 | 6.160 | 6.290 | 6.290 | 107,066,121 |
| 2024-12-17 | 6.410 | 6.830 | 6.220 | 6.310 | 6.310 | 122,404,105 |
| 2024-12-16 | 6.820 | 6.970 | 6.390 | 6.500 | 6.500 | 159,861,660 |
| 2024-12-13 | 6.660 | 7.500 | 6.620 | 7.000 | 7.000 | 234,203,832 |
| 2024-12-12 | 7.210 | 7.460 | 6.750 | 6.870 | 6.870 | 243,847,139 |
| 2024-12-11 | 7.460 | 8.350 | 6.910 | 7.490 | 7.490 | 313,118,499 |
| 2024-12-10 | 8.800 | 9.330 | 7.610 | 7.800 | 7.800 | 404,616,649 |
| 2024-12-09 | 7.290 | 8.060 | 6.960 | 8.060 | 8.060 | 412,870,951 |
| 2024-12-06 | 6.220 | 6.720 | 6.090 | 6.720 | 6.720 | 204,191,832 |
| 2024-12-05 | 4.740 | 5.600 | 4.740 | 5.600 | 5.600 | 141,173,494 |
| 2024-12-04 | 4.880 | 4.940 | 4.640 | 4.670 | 4.670 | 81,705,014 |
| 2024-12-03 | 4.910 | 5.280 | 4.820 | 4.990 | 4.990 | 109,863,178 |
| 2024-12-02 | 4.730 | 5.000 | 4.650 | 4.940 | 4.940 | 94,420,550 |
| 2024-11-29 | 4.560 | 4.870 | 4.510 | 4.730 | 4.730 | 89,302,103 |
| 2024-11-28 | 4.680 | 4.940 | 4.610 | 4.620 | 4.620 | 89,720,900 |
| 2024-11-27 | 4.320 | 4.570 | 4.180 | 4.570 | 4.570 | 72,392,308 |
| 2024-11-26 | 4.500 | 4.680 | 4.420 | 4.450 | 4.450 | 69,444,116 |
| 2024-11-25 | 4.630 | 4.720 | 4.300 | 4.560 | 4.560 | 97,895,728 |
| 2024-11-22 | 4.820 | 5.190 | 4.610 | 4.690 | 4.690 | 129,593,067 |
| 2024-11-21 | 5.210 | 5.390 | 4.950 | 4.970 | 4.970 | 164,953,196 |
| 2024-11-20 | 4.950 | 5.840 | 4.850 | 5.370 | 5.370 | 230,998,017 |
| 2024-11-19 | 4.510 | 5.280 | 4.510 | 5.100 | 5.100 | 201,312,083 |
| 2024-11-18 | 5.090 | 5.480 | 4.780 | 4.910 | 4.910 | 287,855,453 |
| 2024-11-15 | 3.900 | 4.730 | 3.900 | 4.730 | 4.730 | 165,748,022 |
| 2024-11-14 | 4.120 | 4.150 | 3.920 | 3.940 | 3.940 | 36,707,535 |
| 2024-11-13 | 4.070 | 4.220 | 4.030 | 4.150 | 4.150 | 43,773,803 |
| 2024-11-12 | 4.270 | 4.320 | 4.010 | 4.090 | 4.090 | 62,726,375 |
| 2024-11-11 | 4.180 | 4.370 | 4.100 | 4.340 | 4.340 | 68,860,520 |
| 2024-11-08 | 4.320 | 4.450 | 4.200 | 4.240 | 4.240 | 98,047,723 |
| 2024-11-07 | 4.200 | 4.590 | 4.120 | 4.470 | 4.470 | 97,011,110 |
| 2024-11-06 | 4.180 | 4.420 | 4.100 | 4.280 | 4.280 | 95,210,737 |
| 2024-11-05 | 4.020 | 4.300 | 4.020 | 4.220 | 4.220 | 90,611,301 |
| 2024-11-04 | 3.750 | 4.400 | 3.740 | 4.080 | 4.080 | 80,664,774 |
| 2024-11-01 | 4.100 | 4.220 | 3.760 | 3.780 | 3.780 | 83,086,082 |
| 2024-10-31 | 3.820 | 4.220 | 3.760 | 4.120 | 4.120 | 94,999,686 |
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.