Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.360 | 4.370 | 4.270 | 4.310 | 4.310 | 6,425,200 |
| 2024-07-26 | 4.290 | 4.380 | 4.270 | 4.370 | 4.370 | 7,525,200 |
| 2024-07-25 | 4.200 | 4.320 | 4.140 | 4.280 | 4.280 | 7,122,600 |
| 2024-07-24 | 4.340 | 4.370 | 4.220 | 4.240 | 4.240 | 9,018,408 |
| 2024-07-23 | 4.420 | 4.460 | 4.350 | 4.350 | 4.350 | 7,795,400 |
| 2024-07-22 | 4.440 | 4.470 | 4.380 | 4.420 | 4.420 | 9,536,400 |
| 2024-07-19 | 4.440 | 4.520 | 4.410 | 4.460 | 4.460 | 8,705,600 |
| 2024-07-18 | 4.550 | 4.550 | 4.380 | 4.480 | 4.480 | 10,301,178 |
| 2024-07-17 | 4.570 | 4.630 | 4.530 | 4.560 | 4.560 | 7,588,100 |
| 2024-07-16 | 4.690 | 4.700 | 4.530 | 4.570 | 4.570 | 14,629,805 |
| 2024-07-15 | 4.710 | 4.820 | 4.650 | 4.750 | 4.750 | 14,179,612 |
| 2024-07-12 | 4.710 | 4.840 | 4.680 | 4.710 | 4.710 | 14,464,352 |
| 2024-07-11 | 5.000 | 5.060 | 4.730 | 4.750 | 4.750 | 24,551,344 |
| 2024-07-10 | 5.120 | 5.130 | 4.940 | 4.940 | 4.940 | 9,778,100 |
| 2024-07-09 | 5.090 | 5.160 | 4.980 | 5.140 | 5.140 | 6,485,000 |
| 2024-07-08 | 5.290 | 5.290 | 5.080 | 5.090 | 5.090 | 6,350,000 |
| 2024-07-05 | 5.180 | 5.340 | 5.110 | 5.310 | 5.310 | 7,937,856 |
| 2024-07-04 | 5.430 | 5.470 | 5.180 | 5.180 | 5.180 | 10,081,700 |
| 2024-07-03 | 5.440 | 5.510 | 5.390 | 5.440 | 5.440 | 4,624,200 |
| 2024-07-02 | 5.470 | 5.540 | 5.420 | 5.440 | 5.440 | 5,362,200 |
| 2024-07-01 | 5.370 | 5.490 | 5.270 | 5.480 | 5.480 | 7,649,700 |
| 2024-06-28 | 5.440 | 5.500 | 5.360 | 5.410 | 5.410 | 7,802,900 |
| 2024-06-27 | 5.520 | 5.630 | 5.450 | 5.450 | 5.450 | 7,811,700 |
| 2024-06-26 | 5.330 | 5.550 | 5.300 | 5.540 | 5.540 | 9,587,000 |
| 2024-06-25 | 5.500 | 5.540 | 5.250 | 5.330 | 5.330 | 10,837,044 |
| 2024-06-24 | 5.650 | 5.670 | 5.450 | 5.470 | 5.470 | 11,605,200 |
| 2024-06-21 | 5.900 | 5.920 | 5.670 | 5.720 | 5.720 | 11,127,903 |
| 2024-06-20 | 6.070 | 6.210 | 5.880 | 5.900 | 5.900 | 11,447,083 |
| 2024-06-19 | 6.050 | 6.170 | 6.000 | 6.060 | 6.060 | 8,728,400 |
| 2024-06-18 | 5.940 | 6.070 | 5.780 | 6.050 | 6.050 | 14,001,189 |
| 2024-06-17 | 6.180 | 6.260 | 5.890 | 5.900 | 5.900 | 16,916,362 |
| 2024-06-14 | 6.090 | 6.180 | 5.970 | 6.030 | 6.030 | 8,181,100 |
| 2024-06-13 | 6.200 | 6.270 | 6.080 | 6.150 | 6.150 | 9,616,300 |
| 2024-06-12 | 5.930 | 6.240 | 5.830 | 6.190 | 6.190 | 14,655,466 |
| 2024-06-11 | 5.810 | 5.950 | 5.660 | 5.890 | 5.890 | 11,564,400 |
| 2024-06-07 | 5.750 | 5.840 | 5.690 | 5.810 | 5.810 | 7,843,787 |
| 2024-06-06 | 5.840 | 5.890 | 5.530 | 5.690 | 5.690 | 19,533,807 |
| 2024-06-05 | 6.050 | 6.070 | 5.820 | 5.850 | 5.850 | 9,683,400 |
| 2024-06-04 | 6.060 | 6.080 | 5.930 | 6.020 | 6.020 | 8,187,500 |
| 2024-06-03 | 6.230 | 6.350 | 6.000 | 6.090 | 6.090 | 12,157,164 |
| 2024-05-31 | 6.210 | 6.340 | 6.200 | 6.290 | 6.290 | 7,809,200 |
| 2024-05-30 | 6.210 | 6.280 | 6.100 | 6.200 | 6.200 | 4,762,800 |
| 2024-05-29 | 6.250 | 6.350 | 6.160 | 6.220 | 6.220 | 5,702,700 |
| 2024-05-28 | 6.310 | 6.480 | 6.180 | 6.270 | 6.270 | 8,882,900 |
| 2024-05-27 | 6.350 | 6.390 | 6.100 | 6.240 | 6.240 | 11,531,649 |
| 2024-05-24 | 6.360 | 6.450 | 6.330 | 6.340 | 6.340 | 6,416,148 |
| 2024-05-23 | 6.640 | 6.650 | 6.370 | 6.370 | 6.370 | 11,883,800 |
| 2024-05-22 | 6.290 | 6.680 | 6.250 | 6.660 | 6.660 | 18,081,974 |
| 2024-05-21 | 6.460 | 6.600 | 6.320 | 6.380 | 6.380 | 12,916,664 |
| 2024-05-20 | 6.530 | 6.570 | 6.390 | 6.530 | 6.530 | 14,630,700 |
| 2024-05-17 | 6.520 | 6.800 | 6.400 | 6.520 | 6.520 | 18,327,400 |
| 2024-05-16 | 6.490 | 6.600 | 6.400 | 6.490 | 6.490 | 12,406,478 |
| 2024-05-15 | 6.540 | 6.580 | 6.400 | 6.450 | 6.450 | 11,693,928 |
| 2024-05-14 | 7.100 | 7.180 | 6.490 | 6.580 | 6.580 | 30,702,500 |
| 2024-05-13 | 7.240 | 7.310 | 6.830 | 7.000 | 7.000 | 17,750,306 |
| 2024-05-10 | 7.180 | 7.440 | 7.180 | 7.340 | 7.340 | 18,370,600 |
| 2024-05-09 | 7.130 | 7.260 | 7.060 | 7.220 | 7.220 | 12,664,577 |
| 2024-05-08 | 7.320 | 7.360 | 7.030 | 7.070 | 7.070 | 16,383,472 |
| 2024-05-07 | 7.180 | 7.640 | 7.130 | 7.200 | 7.200 | 24,346,201 |
| 2024-05-06 | 7.270 | 7.360 | 7.050 | 7.150 | 7.150 | 23,832,556 |
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.