Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 9.650 | 10.450 | 9.650 | 10.100 | 10.100 | 44,030,922 |
| 2022-11-03 | 9.450 | 9.830 | 9.410 | 9.690 | 9.690 | 33,135,032 |
| 2022-11-02 | 9.350 | 10.250 | 9.210 | 9.640 | 9.640 | 73,300,413 |
| 2022-11-01 | 8.530 | 9.350 | 8.450 | 9.350 | 9.350 | 42,516,509 |
| 2022-10-31 | 8.360 | 8.720 | 8.330 | 8.500 | 8.500 | 11,296,485 |
| 2022-10-28 | 8.900 | 8.900 | 8.530 | 8.600 | 8.600 | 14,208,492 |
| 2022-10-27 | 8.840 | 9.170 | 8.760 | 8.930 | 8.930 | 20,230,323 |
| 2022-10-26 | 8.550 | 9.060 | 8.500 | 8.850 | 8.850 | 21,921,226 |
| 2022-10-25 | 8.510 | 8.580 | 8.320 | 8.520 | 8.520 | 14,168,141 |
| 2022-10-24 | 8.850 | 8.930 | 8.500 | 8.560 | 8.560 | 18,083,260 |
| 2022-10-21 | 9.100 | 9.130 | 8.780 | 8.820 | 8.820 | 20,812,127 |
| 2022-10-20 | 8.890 | 9.410 | 8.800 | 9.150 | 9.150 | 28,888,182 |
| 2022-10-19 | 9.010 | 9.250 | 8.920 | 8.980 | 8.980 | 23,646,866 |
| 2022-10-18 | 9.080 | 9.280 | 9.030 | 9.070 | 9.070 | 25,020,929 |
| 2022-10-17 | 8.910 | 9.100 | 8.890 | 9.070 | 9.070 | 19,453,784 |
| 2022-10-14 | 8.850 | 9.060 | 8.840 | 8.990 | 8.990 | 23,126,367 |
| 2022-10-13 | 8.820 | 9.020 | 8.800 | 8.850 | 8.850 | 19,901,748 |
| 2022-10-12 | 8.610 | 8.960 | 8.530 | 8.920 | 8.920 | 27,169,887 |
| 2022-10-11 | 8.850 | 9.000 | 8.600 | 8.670 | 8.670 | 21,280,878 |
| 2022-10-10 | 9.410 | 9.550 | 8.770 | 8.840 | 8.840 | 38,158,144 |
| 2022-09-30 | 9.750 | 9.940 | 9.660 | 9.690 | 9.690 | 27,072,618 |
| 2022-09-29 | 10.240 | 10.390 | 9.670 | 9.730 | 9.730 | 44,231,951 |
| 2022-09-28 | 10.710 | 10.810 | 10.080 | 10.080 | 10.080 | 49,251,236 |
| 2022-09-27 | 10.180 | 11.090 | 10.100 | 10.920 | 10.920 | 58,116,462 |
| 2022-09-26 | 10.440 | 10.880 | 10.410 | 10.440 | 10.440 | 38,233,236 |
| 2022-09-23 | 11.300 | 11.360 | 10.350 | 10.420 | 10.420 | 57,218,972 |
| 2022-09-22 | 11.000 | 11.590 | 10.910 | 11.250 | 11.250 | 52,809,317 |
| 2022-09-21 | 10.850 | 11.330 | 10.520 | 11.130 | 11.130 | 45,813,434 |
| 2022-09-20 | 10.830 | 11.280 | 10.830 | 10.960 | 10.960 | 42,545,637 |
| 2022-09-19 | 10.590 | 11.120 | 10.150 | 10.970 | 10.970 | 57,305,284 |
| 2022-09-16 | 11.300 | 11.340 | 10.420 | 10.710 | 10.710 | 57,514,517 |
| 2022-09-15 | 11.330 | 11.740 | 11.240 | 11.510 | 11.510 | 65,357,010 |
| 2022-09-14 | 11.250 | 11.520 | 11.060 | 11.330 | 11.330 | 46,796,667 |
| 2022-09-13 | 11.210 | 11.740 | 11.080 | 11.510 | 11.510 | 53,624,116 |
| 2022-09-09 | 11.190 | 11.590 | 11.050 | 11.310 | 11.310 | 45,109,029 |
| 2022-09-08 | 11.170 | 12.120 | 11.130 | 11.430 | 11.430 | 82,227,240 |
| 2022-09-07 | 11.250 | 11.490 | 11.080 | 11.130 | 11.130 | 47,033,417 |
| 2022-09-06 | 11.010 | 11.470 | 10.910 | 11.420 | 11.420 | 62,429,313 |
| 2022-09-05 | 12.320 | 12.430 | 11.180 | 11.180 | 11.180 | 90,075,300 |
| 2022-09-02 | 13.570 | 13.730 | 12.420 | 12.420 | 12.420 | 115,957,578 |
| 2022-09-01 | 13.230 | 14.000 | 12.800 | 13.800 | 13.800 | 112,061,859 |
| 2022-08-31 | 14.900 | 15.230 | 13.220 | 13.450 | 13.450 | 142,720,263 |
| 2022-08-30 | 13.250 | 14.800 | 13.050 | 14.360 | 14.360 | 155,807,221 |
| 2022-08-29 | 14.110 | 14.110 | 12.230 | 13.640 | 13.640 | 198,068,357 |
| 2022-08-26 | 12.830 | 12.830 | 12.830 | 12.830 | 12.830 | 1,254,425 |
| 2022-08-25 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 1,170,773 |
| 2022-08-24 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 2,259,658 |
| 2022-08-23 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1,077,414 |
| 2022-08-22 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 942,054 |
| 2022-08-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 912,920 |
| 2022-08-18 | 6.040 | 7.240 | 6.040 | 7.240 | 7.240 | 5,996,590 |
← NewerPage 17 of 17 · 1,011 trading days
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.