Spearhead Integrated Marketing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.730 | 3.890 | 3.660 | 3.840 | 3.840 | 44,725,166 |
| 2024-10-29 | 4.030 | 4.090 | 3.780 | 3.780 | 3.780 | 57,295,292 |
| 2024-10-28 | 3.650 | 3.990 | 3.650 | 3.970 | 3.970 | 72,325,788 |
| 2024-10-25 | 3.630 | 3.770 | 3.630 | 3.680 | 3.680 | 47,063,339 |
| 2024-10-24 | 3.750 | 3.780 | 3.630 | 3.710 | 3.710 | 44,958,738 |
| 2024-10-23 | 4.100 | 4.170 | 3.840 | 3.860 | 3.860 | 71,047,737 |
| 2024-10-22 | 3.800 | 4.140 | 3.800 | 4.000 | 4.000 | 102,078,694 |
| 2024-10-21 | 3.610 | 4.000 | 3.600 | 3.880 | 3.880 | 99,160,901 |
| 2024-10-18 | 3.650 | 3.790 | 3.470 | 3.690 | 3.690 | 74,929,225 |
| 2024-10-17 | 3.540 | 3.800 | 3.540 | 3.650 | 3.650 | 71,730,700 |
| 2024-10-16 | 3.480 | 3.640 | 3.400 | 3.520 | 3.520 | 49,535,182 |
| 2024-10-15 | 3.420 | 3.690 | 3.360 | 3.540 | 3.540 | 66,769,104 |
| 2024-10-14 | 3.310 | 3.460 | 3.270 | 3.460 | 3.460 | 48,348,605 |
| 2024-10-11 | 3.500 | 3.530 | 3.220 | 3.300 | 3.300 | 59,154,462 |
| 2024-10-10 | 3.560 | 3.760 | 3.500 | 3.580 | 3.580 | 60,070,641 |
| 2024-10-09 | 4.050 | 4.060 | 3.510 | 3.510 | 3.510 | 109,112,980 |
| 2024-10-08 | 4.700 | 4.720 | 4.010 | 4.390 | 4.390 | 145,960,142 |
| 2024-09-30 | 3.500 | 4.060 | 3.420 | 3.950 | 3.950 | 162,585,090 |
| 2024-09-27 | 3.240 | 3.700 | 3.180 | 3.480 | 3.480 | 150,356,823 |
| 2024-09-26 | 3.130 | 3.450 | 3.090 | 3.370 | 3.370 | 170,752,608 |
| 2024-09-25 | 2.560 | 3.060 | 2.560 | 3.060 | 3.060 | 103,884,845 |
| 2024-09-24 | 2.470 | 2.580 | 2.470 | 2.550 | 2.550 | 32,088,837 |
| 2024-09-23 | 2.460 | 2.510 | 2.440 | 2.480 | 2.480 | 22,751,340 |
| 2024-09-20 | 2.480 | 2.600 | 2.430 | 2.490 | 2.490 | 37,267,800 |
| 2024-09-19 | 2.370 | 2.490 | 2.320 | 2.460 | 2.460 | 33,824,100 |
| 2024-09-18 | 2.430 | 2.460 | 2.340 | 2.360 | 2.360 | 38,497,700 |
| 2024-09-13 | 2.360 | 2.650 | 2.320 | 2.500 | 2.500 | 66,330,903 |
| 2024-09-12 | 2.400 | 2.420 | 2.340 | 2.350 | 2.350 | 18,090,900 |
| 2024-09-11 | 2.430 | 2.480 | 2.350 | 2.380 | 2.380 | 22,448,570 |
| 2024-09-10 | 2.460 | 2.480 | 2.380 | 2.420 | 2.420 | 28,405,800 |
| 2024-09-09 | 2.480 | 2.510 | 2.440 | 2.470 | 2.470 | 25,408,700 |
| 2024-09-06 | 2.450 | 2.500 | 2.410 | 2.490 | 2.490 | 37,834,300 |
| 2024-09-05 | 2.400 | 2.520 | 2.380 | 2.450 | 2.450 | 40,776,560 |
| 2024-09-04 | 2.460 | 2.530 | 2.370 | 2.420 | 2.420 | 49,803,746 |
| 2024-09-03 | 2.380 | 2.570 | 2.340 | 2.420 | 2.420 | 64,693,741 |
| 2024-09-02 | 2.460 | 2.490 | 2.340 | 2.340 | 2.340 | 80,215,380 |
| 2024-08-30 | 2.170 | 2.600 | 2.160 | 2.550 | 2.550 | 107,251,455 |
| 2024-08-29 | 2.140 | 2.200 | 2.100 | 2.170 | 2.170 | 15,576,100 |
| 2024-08-28 | 2.060 | 2.120 | 2.050 | 2.100 | 2.100 | 9,906,042 |
| 2024-08-27 | 2.150 | 2.160 | 2.060 | 2.080 | 2.080 | 11,895,200 |
| 2024-08-26 | 2.100 | 2.170 | 2.100 | 2.140 | 2.140 | 13,233,000 |
| 2024-08-23 | 2.240 | 2.270 | 2.150 | 2.150 | 2.150 | 17,004,500 |
| 2024-08-22 | 2.240 | 2.320 | 2.220 | 2.250 | 2.250 | 16,805,422 |
| 2024-08-21 | 2.330 | 2.340 | 2.250 | 2.250 | 2.250 | 24,462,500 |
| 2024-08-20 | 2.470 | 2.470 | 2.320 | 2.340 | 2.340 | 32,520,172 |
| 2024-08-19 | 2.320 | 2.530 | 2.300 | 2.450 | 2.450 | 42,281,900 |
| 2024-08-16 | 2.410 | 2.420 | 2.340 | 2.350 | 2.350 | 28,601,672 |
| 2024-08-15 | 2.300 | 2.440 | 2.290 | 2.430 | 2.430 | 47,325,998 |
| 2024-08-14 | 2.270 | 2.410 | 2.240 | 2.330 | 2.330 | 37,826,100 |
| 2024-08-13 | 2.220 | 2.270 | 2.160 | 2.240 | 2.240 | 16,248,500 |
| 2024-08-12 | 2.250 | 2.300 | 2.190 | 2.220 | 2.220 | 23,667,740 |
| 2024-08-09 | 2.350 | 2.480 | 2.250 | 2.250 | 2.250 | 38,517,443 |
| 2024-08-08 | 2.320 | 2.340 | 2.230 | 2.340 | 2.340 | 38,816,182 |
| 2024-08-07 | 2.350 | 2.400 | 2.200 | 2.320 | 2.320 | 57,021,780 |
| 2024-08-06 | 2.060 | 2.430 | 2.060 | 2.310 | 2.310 | 82,978,409 |
| 2024-08-05 | 2.140 | 2.150 | 2.040 | 2.040 | 2.040 | 28,937,329 |
| 2024-08-02 | 2.100 | 2.220 | 2.090 | 2.170 | 2.170 | 37,910,380 |
| 2024-08-01 | 2.080 | 2.130 | 2.070 | 2.120 | 2.120 | 22,994,500 |
| 2024-07-31 | 2.030 | 2.100 | 2.030 | 2.100 | 2.100 | 24,695,700 |
| 2024-07-30 | 2.020 | 2.080 | 2.000 | 2.040 | 2.040 | 20,857,000 |
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.