Bona Film Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.960	11.110	10.830	11.040	11.040	11,830,474
2023-02-03	11.100	11.100	10.900	10.950	10.950	18,462,603
2023-02-02	11.400	11.400	11.150	11.150	11.150	25,080,209
2023-02-01	11.390	11.440	11.230	11.440	11.440	19,837,485
2023-01-31	11.340	11.480	11.210	11.400	11.400	24,093,078
2023-01-30	12.010	12.010	11.330	11.520	11.520	53,607,305
2023-01-20	12.370	12.480	12.150	12.410	12.410	33,949,660
2023-01-19	12.170	12.560	11.980	12.380	12.380	35,700,012
2023-01-18	12.080	12.670	12.060	12.380	12.380	43,413,081
2023-01-17	12.220	12.320	11.760	12.080	12.080	32,588,741
2023-01-16	12.250	12.340	11.850	12.200	12.200	37,512,695
2023-01-13	11.870	12.070	11.560	11.950	11.950	34,622,131
2023-01-12	12.060	12.080	11.610	11.840	11.840	28,922,592
2023-01-11	12.400	12.440	11.980	12.070	12.070	31,149,816
2023-01-10	12.580	12.730	12.130	12.350	12.350	55,833,346
2023-01-09	11.250	12.270	11.200	12.270	12.270	56,819,526
2023-01-06	11.880	11.880	11.150	11.150	11.150	40,947,907
2023-01-05	11.970	12.060	11.650	11.990	11.990	32,031,444
2023-01-04	11.990	12.200	11.770	12.090	12.090	31,652,014
2023-01-03	12.230	12.370	11.910	12.060	12.060	44,848,003
2022-12-30	11.550	12.200	11.410	11.980	11.980	35,321,485
2022-12-29	11.700	11.860	11.460	11.490	11.490	22,834,430
2022-12-28	11.730	12.150	11.600	11.850	11.850	33,215,415
2022-12-27	11.600	12.090	11.120	11.950	11.950	44,487,377
2022-12-26	11.330	11.720	11.180	11.520	11.520	30,745,217
2022-12-23	11.220	11.630	11.100	11.210	11.210	28,379,289
2022-12-22	11.500	11.760	11.160	11.370	11.370	40,077,734
2022-12-21	10.430	11.420	10.370	11.420	11.420	41,034,971
2022-12-20	10.680	10.740	10.290	10.380	10.380	18,393,564
2022-12-19	11.090	11.140	10.580	10.650	10.650	32,303,803
2022-12-16	11.310	11.580	11.150	11.450	11.450	23,264,081
2022-12-15	11.990	11.990	11.270	11.380	11.380	43,196,988
2022-12-14	11.610	12.290	11.600	12.090	12.090	42,697,005
2022-12-13	11.690	12.330	11.600	11.890	11.890	57,569,629
2022-12-12	11.820	12.050	11.630	11.650	11.650	41,993,330
2022-12-09	12.490	12.500	11.850	12.100	12.100	53,640,953
2022-12-08	11.900	12.550	11.780	12.500	12.500	82,856,692
2022-12-07	11.230	12.390	11.080	11.950	11.950	94,975,394
2022-12-06	10.960	11.890	10.910	11.260	11.260	62,747,380
2022-12-05	11.000	11.300	10.800	10.940	10.940	46,783,796
2022-12-02	10.590	11.000	10.560	10.750	10.750	30,302,322
2022-12-01	10.930	11.080	10.410	10.700	10.700	45,014,071
2022-11-30	10.620	10.730	10.350	10.520	10.520	22,414,929
2022-11-29	10.290	10.940	10.210	10.770	10.770	33,998,011
2022-11-28	9.700	10.480	9.500	10.340	10.340	26,671,064
2022-11-25	9.990	10.060	9.830	9.890	9.890	12,539,418
2022-11-24	10.160	10.290	9.920	9.960	9.960	16,432,086
2022-11-23	10.160	10.580	10.070	10.160	10.160	23,269,893
2022-11-22	10.450	10.460	10.080	10.170	10.170	15,375,883
2022-11-21	10.640	10.650	10.220	10.370	10.370	25,546,924
2022-11-18	11.400	11.440	10.860	10.920	10.920	31,184,108
2022-11-17	10.730	11.570	10.630	11.500	11.500	38,978,922
2022-11-16	10.920	11.250	10.820	10.900	10.900	22,738,401
2022-11-15	10.630	11.050	10.530	10.900	10.900	25,066,933
2022-11-14	10.780	11.180	10.540	10.630	10.630	36,777,331
2022-11-11	10.690	11.250	10.490	10.980	10.980	53,829,396
2022-11-10	10.270	10.660	10.260	10.490	10.490	22,472,843
2022-11-09	10.080	10.660	10.030	10.390	10.390	36,324,532
2022-11-08	10.200	10.450	9.960	10.170	10.170	26,303,501
2022-11-07	9.940	10.290	9.880	10.160	10.160	31,315,176

← NewerPage 16 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.