Bona Film Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.100	9.100	8.980	9.000	9.000	8,789,290
2023-07-31	9.020	9.200	9.010	9.120	9.120	14,504,192
2023-07-28	9.000	9.010	8.920	9.000	9.000	5,485,732
2023-07-27	9.030	9.060	8.970	8.990	8.990	6,443,464
2023-07-26	9.090	9.180	9.020	9.060	9.060	7,276,293
2023-07-25	9.080	9.160	9.060	9.100	9.100	8,976,701
2023-07-24	9.040	9.180	8.950	9.050	9.050	5,158,792
2023-07-21	9.040	9.150	8.980	9.060	9.060	6,292,174
2023-07-20	9.100	9.280	9.040	9.080	9.080	8,118,928
2023-07-19	9.060	9.130	9.040	9.070	9.070	3,113,864
2023-07-18	9.140	9.140	9.040	9.060	9.060	4,862,170
2023-07-17	9.010	9.350	8.900	9.170	9.170	9,046,341
2023-07-14	9.250	9.310	9.180	9.200	9.200	6,396,278
2023-07-13	9.150	9.340	9.090	9.280	9.280	10,970,730
2023-07-12	9.220	9.320	9.080	9.120	9.120	7,075,700
2023-07-11	9.280	9.280	9.130	9.230	9.230	7,455,997
2023-07-10	9.110	9.410	9.090	9.300	9.300	13,917,583
2023-07-07	9.110	9.130	8.960	9.080	9.080	8,262,440
2023-07-06	9.130	9.210	9.080	9.120	9.120	4,868,296
2023-07-05	9.280	9.280	9.100	9.120	9.120	7,146,565
2023-07-04	9.260	9.470	9.250	9.310	9.310	6,633,645
2023-07-03	9.330	9.380	9.200	9.320	9.320	6,821,700
2023-06-30	9.140	9.380	9.050	9.280	9.280	8,035,520
2023-06-29	9.080	9.140	9.030	9.090	9.090	6,613,200
2023-06-28	9.300	9.300	8.960	9.110	9.110	9,730,498
2023-06-27	9.080	9.450	9.040	9.300	9.300	10,668,402
2023-06-26	9.280	9.340	9.020	9.040	9.040	8,380,428
2023-06-21	9.620	9.750	9.250	9.280	9.280	14,446,363
2023-06-20	9.700	9.890	9.630	9.650	9.650	9,496,500
2023-06-19	9.830	9.840	9.660	9.710	9.710	10,646,463
2023-06-16	9.770	9.890	9.660	9.820	9.820	10,061,579
2023-06-15	9.870	9.940	9.750	9.790	9.790	10,666,437
2023-06-14	10.010	10.190	9.780	9.880	9.880	18,840,384
2023-06-13	10.010	10.060	9.880	10.000	10.000	21,134,010
2023-06-12	9.500	10.250	9.500	9.990	9.990	44,830,423
2023-06-09	9.260	9.440	9.120	9.340	9.340	13,534,090
2023-06-08	9.650	9.650	9.220	9.300	9.300	18,199,714
2023-06-07	9.260	9.690	9.130	9.660	9.660	26,693,577
2023-06-06	9.570	9.700	9.210	9.260	9.260	18,745,520
2023-06-05	9.280	9.670	9.280	9.580	9.580	22,702,812
2023-06-02	9.250	9.510	9.170	9.350	9.350	16,537,200
2023-06-01	9.050	9.360	9.000	9.310	9.310	17,918,470
2023-05-31	9.010	9.130	8.960	9.040	9.040	7,141,210
2023-05-30	8.930	9.060	8.780	9.060	9.060	8,825,197
2023-05-29	9.000	9.040	8.900	8.920	8.920	7,224,853
2023-05-26	8.940	9.080	8.790	9.010	9.010	9,409,999
2023-05-25	9.150	9.190	8.600	8.900	8.900	18,658,319
2023-05-24	9.240	9.280	9.130	9.180	9.180	9,137,363
2023-05-23	9.250	9.260	9.150	9.160	9.160	6,919,679
2023-05-22	9.210	9.270	9.160	9.230	9.230	7,905,988
2023-05-19	9.210	9.270	9.090	9.190	9.190	10,642,706
2023-05-18	9.260	9.320	9.160	9.270	9.270	10,024,879
2023-05-17	9.210	9.310	9.120	9.300	9.300	14,302,096
2023-05-16	9.440	9.490	9.250	9.260	9.260	15,207,820
2023-05-15	9.860	9.900	9.230	9.460	9.460	27,037,340
2023-05-12	10.350	10.380	9.750	9.780	9.780	35,915,385
2023-05-11	9.480	10.380	9.480	10.380	10.380	41,307,861
2023-05-10	9.590	9.780	9.330	9.440	9.440	22,179,956
2023-05-09	9.920	10.140	9.620	9.640	9.640	32,945,297
2023-05-08	10.070	10.230	9.720	9.960	9.960	24,017,889

← NewerPage 14 of 17 · 1,011 trading daysOlder →

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.