Bona Film Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.380	10.410	10.040	10.200	10.200	26,334,463
2023-05-04	10.500	10.740	9.950	10.550	10.550	51,210,018
2023-04-28	10.060	11.070	10.020	10.960	10.960	36,987,829
2023-04-27	10.350	10.490	9.990	10.060	10.060	22,311,777
2023-04-26	10.400	10.620	10.130	10.360	10.360	18,728,364
2023-04-25	10.850	10.950	10.200	10.530	10.530	25,234,463
2023-04-24	10.690	11.090	10.690	10.850	10.850	23,165,893
2023-04-21	11.450	11.460	10.670	10.700	10.700	31,347,479
2023-04-20	11.400	11.620	11.010	11.550	11.550	29,542,313
2023-04-19	11.160	11.910	11.160	11.490	11.490	33,738,675
2023-04-18	11.330	11.360	10.950	11.160	11.160	23,622,264
2023-04-17	11.570	11.630	11.230	11.290	11.290	36,530,867
2023-04-14	12.030	12.480	11.470	11.900	11.900	56,852,291
2023-04-13	11.980	12.530	11.790	11.840	11.840	87,035,188
2023-04-12	10.800	11.900	10.780	11.770	11.770	73,331,469
2023-04-11	10.320	11.260	10.320	10.990	10.990	55,354,047
2023-04-10	10.360	10.640	10.310	10.380	10.380	18,918,289
2023-04-07	10.030	10.600	9.990	10.380	10.380	22,541,986
2023-04-06	10.310	10.320	9.970	10.030	10.030	20,862,927
2023-04-04	10.610	10.800	10.250	10.350	10.350	21,132,300
2023-04-03	10.460	10.700	10.430	10.660	10.660	18,552,827
2023-03-31	10.050	10.610	9.980	10.580	10.580	31,432,551
2023-03-30	10.160	10.160	9.930	9.990	9.990	10,113,164
2023-03-29	10.210	10.330	10.050	10.150	10.150	9,293,025
2023-03-28	10.350	10.410	10.170	10.180	10.180	10,223,821
2023-03-27	10.420	10.530	10.300	10.410	10.410	15,017,614
2023-03-24	10.440	10.650	10.400	10.490	10.490	15,882,058
2023-03-23	10.430	10.620	10.390	10.460	10.460	16,241,785
2023-03-22	10.500	10.590	10.360	10.540	10.540	24,880,439
2023-03-21	10.100	10.390	10.080	10.350	10.350	18,979,763
2023-03-20	9.910	10.380	9.900	10.190	10.190	26,006,367
2023-03-17	9.720	9.860	9.670	9.780	9.780	10,461,792
2023-03-16	9.800	9.800	9.560	9.590	9.590	10,509,774
2023-03-15	9.740	10.000	9.740	9.860	9.860	11,063,885
2023-03-14	9.950	10.030	9.660	9.680	9.680	12,903,152
2023-03-13	10.030	10.160	9.680	9.950	9.950	17,267,108
2023-03-10	10.150	10.450	10.120	10.160	10.160	13,157,346
2023-03-09	10.280	10.530	10.180	10.290	10.290	14,306,782
2023-03-08	10.010	10.430	10.000	10.310	10.310	13,615,526
2023-03-07	10.300	10.300	10.050	10.050	10.050	9,190,200
2023-03-06	10.360	10.440	10.300	10.300	10.300	9,891,890
2023-03-03	10.280	10.380	10.230	10.350	10.350	10,977,743
2023-03-02	10.200	10.300	10.130	10.270	10.270	11,359,310
2023-03-01	10.090	10.210	10.080	10.190	10.190	8,526,913
2023-02-28	10.050	10.120	10.000	10.090	10.090	6,220,826
2023-02-27	10.110	10.120	9.990	10.010	10.010	7,602,474
2023-02-24	10.110	10.160	10.040	10.120	10.120	6,067,790
2023-02-23	10.210	10.280	10.100	10.120	10.120	8,430,331
2023-02-22	10.050	10.290	10.020	10.260	10.260	12,695,920
2023-02-21	10.110	10.150	10.000	10.110	10.110	9,203,653
2023-02-20	10.010	10.120	10.000	10.120	10.120	9,778,373
2023-02-17	10.180	10.290	10.040	10.050	10.050	15,058,924
2023-02-16	10.430	10.550	10.150	10.200	10.200	15,850,827
2023-02-15	10.530	10.570	10.380	10.420	10.420	11,600,982
2023-02-14	10.690	10.700	10.450	10.530	10.530	11,254,416
2023-02-13	10.550	10.680	10.520	10.670	10.670	13,511,088
2023-02-10	10.490	10.580	10.450	10.530	10.530	12,613,924
2023-02-09	10.360	10.500	10.330	10.490	10.490	13,171,186
2023-02-08	10.660	10.740	10.310	10.440	10.440	28,428,460
2023-02-07	11.070	11.070	10.670	10.690	10.690	22,930,602

← NewerPage 15 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.