Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.400 | 6.720 | 6.330 | 6.710 | 6.710 | 7,627,239 |
| 2024-01-24 | 6.280 | 6.450 | 6.180 | 6.450 | 6.450 | 8,267,554 |
| 2024-01-23 | 6.270 | 6.310 | 6.130 | 6.240 | 6.240 | 8,230,100 |
| 2024-01-22 | 6.800 | 6.820 | 6.160 | 6.270 | 6.270 | 9,443,728 |
| 2024-01-19 | 6.820 | 6.910 | 6.750 | 6.800 | 6.800 | 5,512,000 |
| 2024-01-18 | 6.880 | 6.930 | 6.610 | 6.780 | 6.780 | 9,024,174 |
| 2024-01-17 | 7.050 | 7.080 | 6.880 | 6.880 | 6.880 | 5,363,800 |
| 2024-01-16 | 7.180 | 7.180 | 7.020 | 7.070 | 7.070 | 5,696,563 |
| 2024-01-15 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2024-01-12 | 7.220 | 7.350 | 7.140 | 7.170 | 7.170 | 6,678,779 |
| 2024-01-11 | 7.080 | 7.250 | 7.040 | 7.230 | 7.230 | 6,249,357 |
| 2024-01-10 | 7.120 | 7.140 | 6.940 | 7.050 | 7.050 | 5,890,400 |
| 2024-01-09 | 7.200 | 7.240 | 7.060 | 7.120 | 7.120 | 4,787,300 |
| 2024-01-08 | 7.230 | 7.320 | 7.180 | 7.180 | 7.180 | 6,540,372 |
| 2024-01-05 | 7.280 | 7.340 | 7.220 | 7.230 | 7.230 | 5,140,087 |
| 2024-01-04 | 7.320 | 7.320 | 7.200 | 7.300 | 7.300 | 5,293,846 |
| 2024-01-03 | 7.210 | 7.320 | 7.170 | 7.290 | 7.290 | 6,260,500 |
| 2024-01-02 | 7.200 | 7.310 | 7.130 | 7.210 | 7.210 | 7,018,100 |
| 2023-12-29 | 7.080 | 7.300 | 7.040 | 7.200 | 7.200 | 5,670,671 |
| 2023-12-28 | 6.880 | 7.110 | 6.810 | 7.070 | 7.070 | 7,193,683 |
| 2023-12-27 | 6.960 | 7.010 | 6.790 | 6.880 | 6.880 | 6,881,427 |
| 2023-12-26 | 7.100 | 7.140 | 6.940 | 6.950 | 6.950 | 4,787,300 |
| 2023-12-25 | 7.180 | 7.240 | 7.060 | 7.100 | 7.100 | 6,434,725 |
| 2023-12-22 | 7.550 | 7.560 | 7.110 | 7.160 | 7.160 | 12,973,081 |
| 2023-12-21 | 7.540 | 7.630 | 7.450 | 7.500 | 7.500 | 5,700,000 |
| 2023-12-20 | 7.780 | 7.830 | 7.550 | 7.560 | 7.560 | 6,338,662 |
| 2023-12-19 | 7.870 | 7.870 | 7.690 | 7.770 | 7.770 | 8,121,500 |
| 2023-12-18 | 8.020 | 8.100 | 7.730 | 7.790 | 7.790 | 10,548,087 |
| 2023-12-15 | 8.020 | 8.120 | 7.900 | 8.030 | 8.030 | 6,721,800 |
| 2023-12-14 | 8.130 | 8.180 | 7.990 | 8.000 | 8.000 | 8,522,917 |
| 2023-12-13 | 8.150 | 8.240 | 8.090 | 8.100 | 8.100 | 7,070,600 |
| 2023-12-12 | 8.070 | 8.270 | 8.050 | 8.170 | 8.170 | 12,373,400 |
| 2023-12-11 | 7.770 | 8.150 | 7.720 | 8.090 | 8.090 | 17,150,300 |
| 2023-12-08 | 7.880 | 7.940 | 7.760 | 7.770 | 7.770 | 9,202,700 |
| 2023-12-07 | 7.830 | 7.980 | 7.800 | 7.940 | 7.940 | 14,258,400 |
| 2023-12-06 | 7.580 | 7.950 | 7.460 | 7.790 | 7.790 | 13,112,555 |
| 2023-12-05 | 7.660 | 7.740 | 7.560 | 7.580 | 7.580 | 6,367,300 |
| 2023-12-04 | 7.680 | 7.820 | 7.620 | 7.710 | 7.710 | 6,789,300 |
| 2023-12-01 | 7.460 | 7.670 | 7.420 | 7.650 | 7.650 | 9,079,898 |
| 2023-11-30 | 7.470 | 7.550 | 7.420 | 7.460 | 7.460 | 4,882,682 |
| 2023-11-29 | 7.550 | 7.590 | 7.450 | 7.470 | 7.470 | 3,944,264 |
| 2023-11-28 | 7.530 | 7.580 | 7.460 | 7.560 | 7.560 | 4,526,021 |
| 2023-11-27 | 7.600 | 7.650 | 7.470 | 7.540 | 7.540 | 7,230,462 |
| 2023-11-24 | 7.750 | 7.830 | 7.650 | 7.690 | 7.690 | 6,947,400 |
| 2023-11-23 | 7.770 | 7.800 | 7.620 | 7.690 | 7.690 | 6,888,100 |
| 2023-11-22 | 7.670 | 7.880 | 7.630 | 7.800 | 7.800 | 11,149,106 |
| 2023-11-21 | 7.650 | 7.800 | 7.650 | 7.690 | 7.690 | 6,807,100 |
| 2023-11-20 | 7.620 | 7.740 | 7.540 | 7.660 | 7.660 | 9,756,031 |
| 2023-11-17 | 7.490 | 7.660 | 7.400 | 7.600 | 7.600 | 12,417,585 |
| 2023-11-16 | 7.320 | 7.500 | 7.270 | 7.430 | 7.430 | 7,218,826 |
| 2023-11-15 | 7.390 | 7.420 | 7.320 | 7.350 | 7.350 | 3,958,487 |
| 2023-11-14 | 7.380 | 7.400 | 7.300 | 7.350 | 7.350 | 4,317,500 |
| 2023-11-13 | 7.360 | 7.410 | 7.310 | 7.370 | 7.370 | 6,220,999 |
| 2023-11-10 | 7.360 | 7.420 | 7.240 | 7.270 | 7.270 | 6,746,500 |
| 2023-11-09 | 7.490 | 7.540 | 7.330 | 7.360 | 7.360 | 8,721,095 |
| 2023-11-08 | 7.400 | 7.620 | 7.400 | 7.550 | 7.550 | 10,716,664 |
| 2023-11-07 | 7.490 | 7.500 | 7.350 | 7.440 | 7.440 | 7,664,200 |
| 2023-11-06 | 7.300 | 7.510 | 7.250 | 7.490 | 7.490 | 11,971,887 |
| 2023-11-03 | 7.220 | 7.310 | 7.150 | 7.240 | 7.240 | 8,221,159 |
| 2023-11-02 | 7.170 | 7.350 | 7.160 | 7.230 | 7.230 | 9,254,200 |
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.