Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.170 | 7.310 | 7.120 | 7.230 | 7.230 | 8,727,800 |
| 2023-10-31 | 7.040 | 7.220 | 7.030 | 7.130 | 7.130 | 10,374,370 |
| 2023-10-30 | 6.890 | 7.100 | 6.870 | 7.060 | 7.060 | 11,609,070 |
| 2023-10-27 | 6.770 | 6.920 | 6.710 | 6.890 | 6.890 | 6,201,699 |
| 2023-10-26 | 6.770 | 6.810 | 6.740 | 6.790 | 6.790 | 3,830,500 |
| 2023-10-25 | 6.790 | 6.870 | 6.790 | 6.820 | 6.820 | 3,482,025 |
| 2023-10-24 | 6.680 | 6.820 | 6.660 | 6.770 | 6.770 | 5,241,564 |
| 2023-10-23 | 6.790 | 6.790 | 6.600 | 6.640 | 6.640 | 5,136,300 |
| 2023-10-20 | 6.800 | 6.880 | 6.790 | 6.800 | 6.800 | 3,672,600 |
| 2023-10-19 | 6.840 | 6.960 | 6.810 | 6.820 | 6.820 | 6,142,300 |
| 2023-10-18 | 6.970 | 6.990 | 6.850 | 6.850 | 6.850 | 5,480,400 |
| 2023-10-17 | 7.000 | 7.070 | 6.970 | 6.990 | 6.990 | 4,784,100 |
| 2023-10-16 | 7.110 | 7.120 | 7.000 | 7.010 | 7.010 | 6,205,724 |
| 2023-10-13 | 7.140 | 7.180 | 7.080 | 7.120 | 7.120 | 5,893,907 |
| 2023-10-12 | 7.180 | 7.230 | 7.140 | 7.170 | 7.170 | 5,156,872 |
| 2023-10-11 | 7.160 | 7.290 | 7.120 | 7.180 | 7.180 | 6,698,216 |
| 2023-10-10 | 7.190 | 7.240 | 7.130 | 7.150 | 7.150 | 5,745,300 |
| 2023-10-09 | 7.430 | 7.510 | 7.110 | 7.160 | 7.160 | 12,504,176 |
| 2023-09-28 | 7.510 | 7.590 | 7.460 | 7.570 | 7.570 | 6,950,825 |
| 2023-09-27 | 7.380 | 7.500 | 7.350 | 7.490 | 7.490 | 8,681,570 |
| 2023-09-26 | 7.720 | 7.730 | 7.250 | 7.420 | 7.420 | 13,403,159 |
| 2023-09-25 | 7.880 | 7.910 | 7.700 | 7.750 | 7.750 | 6,032,200 |
| 2023-09-22 | 7.700 | 7.950 | 7.660 | 7.930 | 7.930 | 5,740,528 |
| 2023-09-21 | 7.850 | 7.870 | 7.710 | 7.710 | 7.710 | 4,457,200 |
| 2023-09-20 | 7.890 | 7.930 | 7.850 | 7.870 | 7.870 | 2,594,881 |
| 2023-09-19 | 8.060 | 8.110 | 7.910 | 7.920 | 7.920 | 3,724,700 |
| 2023-09-18 | 7.890 | 8.080 | 7.810 | 8.060 | 8.060 | 6,631,638 |
| 2023-09-15 | 7.880 | 7.950 | 7.830 | 7.900 | 7.900 | 3,432,800 |
| 2023-09-14 | 7.970 | 7.990 | 7.810 | 7.850 | 7.850 | 5,575,200 |
| 2023-09-13 | 8.050 | 8.080 | 7.930 | 7.970 | 7.970 | 4,181,964 |
| 2023-09-12 | 8.090 | 8.150 | 8.030 | 8.060 | 8.060 | 3,003,964 |
| 2023-09-11 | 8.010 | 8.140 | 7.990 | 8.090 | 8.090 | 4,070,362 |
| 2023-09-08 | 8.030 | 8.030 | 7.920 | 8.000 | 8.000 | 3,286,172 |
| 2023-09-07 | 8.120 | 8.170 | 7.980 | 8.030 | 8.030 | 5,875,421 |
| 2023-09-06 | 8.100 | 8.150 | 8.040 | 8.130 | 8.130 | 4,300,808 |
| 2023-09-05 | 8.230 | 8.230 | 8.100 | 8.120 | 8.120 | 5,002,313 |
| 2023-09-04 | 8.140 | 8.250 | 8.090 | 8.240 | 8.240 | 9,435,758 |
| 2023-09-01 | 8.120 | 8.160 | 8.050 | 8.100 | 8.100 | 3,729,963 |
| 2023-08-31 | 8.200 | 8.240 | 8.070 | 8.100 | 8.100 | 5,328,800 |
| 2023-08-30 | 8.200 | 8.240 | 8.070 | 8.180 | 8.180 | 7,335,247 |
| 2023-08-29 | 8.020 | 8.240 | 7.960 | 8.210 | 8.210 | 9,395,800 |
| 2023-08-28 | 8.270 | 8.300 | 7.970 | 8.010 | 8.010 | 8,854,246 |
| 2023-08-25 | 8.200 | 8.200 | 7.900 | 7.920 | 7.920 | 11,122,637 |
| 2023-08-24 | 8.160 | 8.340 | 8.130 | 8.250 | 8.250 | 8,483,893 |
| 2023-08-23 | 8.320 | 8.330 | 8.130 | 8.130 | 8.130 | 3,494,500 |
| 2023-08-22 | 8.350 | 8.410 | 8.100 | 8.320 | 8.320 | 6,493,054 |
| 2023-08-21 | 8.290 | 8.420 | 8.270 | 8.330 | 8.330 | 4,059,800 |
| 2023-08-18 | 8.330 | 8.500 | 8.280 | 8.290 | 8.290 | 5,747,379 |
| 2023-08-17 | 8.270 | 8.350 | 8.140 | 8.330 | 8.330 | 6,836,195 |
| 2023-08-16 | 8.450 | 8.500 | 8.270 | 8.300 | 8.300 | 7,565,000 |
| 2023-08-15 | 8.680 | 8.770 | 8.390 | 8.440 | 8.440 | 11,061,400 |
| 2023-08-14 | 8.740 | 8.770 | 8.610 | 8.750 | 8.750 | 6,837,792 |
| 2023-08-11 | 8.970 | 9.010 | 8.830 | 8.850 | 8.850 | 7,611,300 |
| 2023-08-10 | 8.970 | 9.010 | 8.930 | 8.960 | 8.960 | 6,969,429 |
| 2023-08-09 | 9.060 | 9.240 | 8.960 | 9.010 | 9.010 | 15,386,035 |
| 2023-08-08 | 8.990 | 9.380 | 8.940 | 9.210 | 9.210 | 22,526,064 |
| 2023-08-07 | 8.950 | 9.110 | 8.920 | 9.030 | 9.030 | 14,796,583 |
| 2023-08-04 | 8.970 | 9.000 | 8.910 | 8.930 | 8.930 | 7,182,213 |
| 2023-08-03 | 8.980 | 8.990 | 8.920 | 8.960 | 8.960 | 5,296,063 |
| 2023-08-02 | 9.000 | 9.030 | 8.940 | 8.970 | 8.970 | 5,665,657 |
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.