Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.910 | 7.470 | 6.800 | 7.210 | 7.210 | 49,747,645 |
| 2024-04-29 | 6.410 | 7.120 | 6.400 | 6.950 | 6.950 | 50,047,775 |
| 2024-04-26 | 5.880 | 6.470 | 5.870 | 6.470 | 6.470 | 21,439,665 |
| 2024-04-25 | 5.780 | 5.920 | 5.680 | 5.880 | 5.880 | 5,581,239 |
| 2024-04-24 | 5.720 | 5.920 | 5.630 | 5.790 | 5.790 | 8,535,700 |
| 2024-04-23 | 5.600 | 5.810 | 5.570 | 5.730 | 5.730 | 6,138,044 |
| 2024-04-22 | 5.500 | 5.700 | 5.370 | 5.590 | 5.590 | 6,418,263 |
| 2024-04-19 | 5.650 | 5.680 | 5.460 | 5.510 | 5.510 | 6,679,400 |
| 2024-04-18 | 5.770 | 5.790 | 5.610 | 5.670 | 5.670 | 6,152,488 |
| 2024-04-17 | 5.470 | 5.890 | 5.450 | 5.770 | 5.770 | 9,391,824 |
| 2024-04-16 | 5.860 | 5.880 | 5.390 | 5.390 | 5.390 | 10,897,700 |
| 2024-04-15 | 6.130 | 6.220 | 5.800 | 5.930 | 5.930 | 10,422,072 |
| 2024-04-12 | 6.440 | 6.500 | 6.200 | 6.210 | 6.210 | 8,280,600 |
| 2024-04-11 | 6.250 | 6.550 | 6.200 | 6.490 | 6.490 | 8,576,996 |
| 2024-04-10 | 6.450 | 6.490 | 6.210 | 6.290 | 6.290 | 5,114,663 |
| 2024-04-09 | 6.480 | 6.550 | 6.370 | 6.480 | 6.480 | 6,351,590 |
| 2024-04-08 | 6.730 | 6.740 | 6.510 | 6.510 | 6.510 | 5,283,700 |
| 2024-04-03 | 6.780 | 6.880 | 6.660 | 6.760 | 6.760 | 9,959,400 |
| 2024-04-02 | 7.050 | 7.050 | 6.690 | 6.760 | 6.760 | 11,842,563 |
| 2024-04-01 | 6.660 | 7.060 | 6.630 | 6.990 | 6.990 | 12,432,812 |
| 2024-03-29 | 6.730 | 6.780 | 6.510 | 6.730 | 6.730 | 7,889,300 |
| 2024-03-28 | 6.360 | 6.910 | 6.320 | 6.780 | 6.780 | 18,854,064 |
| 2024-03-27 | 6.650 | 6.720 | 6.330 | 6.410 | 6.410 | 15,532,707 |
| 2024-03-26 | 6.940 | 7.010 | 6.560 | 6.660 | 6.660 | 19,275,520 |
| 2024-03-25 | 7.450 | 7.450 | 6.930 | 6.970 | 6.970 | 29,836,100 |
| 2024-03-22 | 6.840 | 7.390 | 6.740 | 7.320 | 7.320 | 46,087,297 |
| 2024-03-21 | 6.690 | 7.100 | 6.690 | 6.850 | 6.850 | 29,558,944 |
| 2024-03-20 | 6.260 | 6.780 | 6.220 | 6.620 | 6.620 | 38,326,469 |
| 2024-03-19 | 5.980 | 6.450 | 5.970 | 6.260 | 6.260 | 21,053,844 |
| 2024-03-18 | 5.830 | 5.990 | 5.830 | 5.980 | 5.980 | 9,071,844 |
| 2024-03-15 | 5.770 | 5.820 | 5.740 | 5.820 | 5.820 | 5,278,890 |
| 2024-03-14 | 5.900 | 5.930 | 5.720 | 5.800 | 5.800 | 7,698,112 |
| 2024-03-13 | 5.820 | 5.990 | 5.780 | 5.920 | 5.920 | 9,694,300 |
| 2024-03-12 | 5.760 | 5.820 | 5.710 | 5.820 | 5.820 | 7,308,000 |
| 2024-03-11 | 5.670 | 5.760 | 5.620 | 5.750 | 5.750 | 5,286,686 |
| 2024-03-08 | 5.700 | 5.740 | 5.580 | 5.690 | 5.690 | 4,583,307 |
| 2024-03-07 | 5.820 | 5.850 | 5.680 | 5.690 | 5.690 | 5,600,800 |
| 2024-03-06 | 5.900 | 5.940 | 5.730 | 5.810 | 5.810 | 7,579,400 |
| 2024-03-05 | 6.000 | 6.110 | 5.920 | 5.940 | 5.940 | 7,854,412 |
| 2024-03-04 | 5.890 | 6.040 | 5.790 | 6.030 | 6.030 | 10,562,598 |
| 2024-03-01 | 5.860 | 5.910 | 5.760 | 5.900 | 5.900 | 9,387,906 |
| 2024-02-29 | 5.630 | 5.890 | 5.610 | 5.870 | 5.870 | 8,766,004 |
| 2024-02-28 | 6.160 | 6.280 | 5.700 | 5.700 | 5.700 | 13,737,174 |
| 2024-02-27 | 5.900 | 6.090 | 5.860 | 6.090 | 6.090 | 6,756,918 |
| 2024-02-26 | 5.870 | 6.020 | 5.820 | 5.930 | 5.930 | 8,915,472 |
| 2024-02-23 | 5.690 | 5.890 | 5.630 | 5.880 | 5.880 | 10,231,374 |
| 2024-02-22 | 5.560 | 5.690 | 5.500 | 5.660 | 5.660 | 8,534,000 |
| 2024-02-21 | 5.460 | 5.750 | 5.410 | 5.590 | 5.590 | 12,798,289 |
| 2024-02-20 | 5.500 | 5.590 | 5.430 | 5.510 | 5.510 | 10,285,170 |
| 2024-02-19 | 5.500 | 5.630 | 5.380 | 5.560 | 5.560 | 19,093,208 |
| 2024-02-08 | 5.060 | 5.400 | 4.800 | 5.390 | 5.390 | 24,225,754 |
| 2024-02-07 | 5.050 | 5.220 | 4.860 | 5.050 | 5.050 | 19,953,114 |
| 2024-02-06 | 4.950 | 5.240 | 4.630 | 5.020 | 5.020 | 20,271,929 |
| 2024-02-05 | 5.670 | 5.670 | 5.100 | 5.100 | 5.100 | 16,182,700 |
| 2024-02-02 | 5.990 | 6.230 | 5.480 | 5.670 | 5.670 | 13,756,200 |
| 2024-02-01 | 6.100 | 6.230 | 5.900 | 5.990 | 5.990 | 11,787,171 |
| 2024-01-31 | 6.280 | 6.440 | 6.090 | 6.100 | 6.100 | 10,148,600 |
| 2024-01-30 | 6.580 | 6.600 | 6.380 | 6.410 | 6.410 | 7,012,300 |
| 2024-01-29 | 6.810 | 6.820 | 6.620 | 6.640 | 6.640 | 6,310,731 |
| 2024-01-26 | 6.720 | 6.900 | 6.690 | 6.810 | 6.810 | 7,073,900 |
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.