Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.500 | 4.600 | 4.460 | 4.510 | 4.510 | 49,552,660 |
| 2026-07-21 | 4.490 | 4.600 | 4.180 | 4.580 | 4.580 | 84,296,807 |
| 2026-07-20 | 4.630 | 4.730 | 4.420 | 4.490 | 4.490 | 80,736,691 |
| 2026-07-17 | 5.080 | 5.140 | 4.590 | 4.630 | 4.630 | 104,212,891 |
| 2026-07-16 | 4.840 | 5.330 | 4.800 | 5.090 | 5.090 | 113,817,562 |
| 2026-07-15 | 4.730 | 5.040 | 4.710 | 4.880 | 4.880 | 70,300,648 |
| 2026-07-14 | 4.740 | 4.830 | 4.620 | 4.780 | 4.780 | 56,283,246 |
| 2026-07-13 | 5.300 | 5.320 | 4.790 | 4.800 | 4.800 | 87,708,250 |
| 2026-07-10 | 5.090 | 5.470 | 5.050 | 5.320 | 5.320 | 90,593,000 |
| 2026-07-09 | 5.080 | 5.170 | 4.940 | 5.090 | 5.090 | 52,978,801 |
| 2026-07-08 | 5.220 | 5.230 | 5.070 | 5.100 | 5.100 | 46,354,164 |
| 2026-07-07 | 5.260 | 5.430 | 5.150 | 5.220 | 5.220 | 62,280,964 |
| 2026-07-06 | 5.430 | 5.550 | 5.310 | 5.310 | 5.310 | 55,899,700 |
| 2026-07-03 | 5.680 | 5.750 | 5.460 | 5.490 | 5.490 | 67,139,695 |
| 2026-07-02 | 5.660 | 5.880 | 5.600 | 5.630 | 5.630 | 70,650,961 |
| 2026-07-01 | 5.620 | 5.800 | 5.470 | 5.710 | 5.710 | 75,117,328 |
| 2026-06-30 | 5.690 | 5.840 | 5.570 | 5.620 | 5.620 | 93,139,883 |
| 2026-06-29 | 6.000 | 6.100 | 5.630 | 5.700 | 5.700 | 114,173,023 |
| 2026-06-26 | 6.810 | 6.940 | 6.240 | 6.250 | 6.250 | 119,177,727 |
| 2026-06-25 | 6.230 | 6.930 | 6.190 | 6.930 | 6.930 | 105,334,289 |
| 2026-06-24 | 6.310 | 6.450 | 6.030 | 6.300 | 6.300 | 88,502,625 |
| 2026-06-23 | 6.750 | 7.010 | 6.400 | 6.420 | 6.420 | 97,039,195 |
| 2026-06-22 | 6.820 | 6.850 | 6.430 | 6.720 | 6.720 | 90,605,602 |
| 2026-06-18 | 6.870 | 6.930 | 6.700 | 6.840 | 6.840 | 70,166,898 |
| 2026-06-17 | 7.010 | 7.060 | 6.850 | 6.910 | 6.910 | 59,018,296 |
| 2026-06-16 | 6.850 | 7.060 | 6.580 | 7.020 | 7.020 | 92,292,789 |
| 2026-06-15 | 7.340 | 7.400 | 6.750 | 6.850 | 6.850 | 129,669,797 |
| 2026-06-12 | 6.560 | 7.070 | 6.280 | 7.070 | 7.070 | 136,586,203 |
| 2026-06-11 | 6.660 | 6.750 | 6.300 | 6.430 | 6.430 | 85,298,492 |
| 2026-06-10 | 6.830 | 7.200 | 6.670 | 6.770 | 6.770 | 95,012,602 |
| 2026-06-09 | 7.150 | 7.150 | 6.700 | 6.880 | 6.880 | 88,588,703 |
| 2026-06-08 | 7.420 | 7.890 | 6.990 | 6.990 | 6.990 | 105,083,000 |
| 2026-06-05 | 8.240 | 8.240 | 7.650 | 7.770 | 7.770 | 96,586,633 |
| 2026-06-04 | 8.310 | 8.700 | 8.140 | 8.210 | 8.210 | 79,825,441 |
| 2026-06-03 | 7.980 | 8.370 | 7.830 | 8.300 | 8.300 | 106,201,664 |
| 2026-06-02 | 9.090 | 9.090 | 8.300 | 8.450 | 8.450 | 110,365,203 |
| 2026-06-01 | 9.060 | 9.300 | 8.990 | 9.090 | 9.090 | 85,326,414 |
| 2026-05-29 | 8.970 | 9.210 | 8.750 | 9.050 | 9.050 | 88,729,438 |
| 2026-05-28 | 9.140 | 9.380 | 8.810 | 9.000 | 9.000 | 109,442,797 |
| 2026-05-27 | 9.360 | 9.790 | 9.150 | 9.310 | 9.310 | 147,496,655 |
| 2026-05-26 | 9.130 | 9.690 | 8.850 | 9.300 | 9.300 | 138,027,203 |
| 2026-05-25 | 9.330 | 9.680 | 8.970 | 9.110 | 9.110 | 93,076,711 |
| 2026-05-22 | 9.520 | 9.570 | 9.020 | 9.320 | 9.320 | 101,201,398 |
| 2026-05-21 | 9.800 | 9.960 | 9.450 | 9.470 | 9.470 | 96,534,962 |
| 2026-05-20 | 9.640 | 9.900 | 9.300 | 9.710 | 9.710 | 121,200,992 |
| 2026-05-19 | 9.550 | 10.130 | 9.410 | 9.440 | 9.440 | 149,921,380 |
| 2026-05-18 | 9.170 | 9.530 | 9.060 | 9.460 | 9.460 | 106,347,775 |
| 2026-05-15 | 9.160 | 9.250 | 8.950 | 9.150 | 9.150 | 91,850,398 |
| 2026-05-14 | 9.270 | 9.370 | 9.040 | 9.100 | 9.100 | 81,293,758 |
| 2026-05-13 | 8.980 | 9.370 | 8.910 | 9.260 | 9.260 | 99,300,750 |
| 2026-05-12 | 9.020 | 9.250 | 8.880 | 9.010 | 9.010 | 86,716,210 |
| 2026-05-11 | 9.030 | 9.360 | 8.960 | 9.000 | 9.000 | 116,381,604 |
| 2026-05-08 | 8.900 | 9.200 | 8.800 | 9.010 | 9.010 | 96,200,258 |
| 2026-05-07 | 8.710 | 8.900 | 8.640 | 8.890 | 8.890 | 131,449,594 |
| 2026-05-06 | 8.350 | 9.100 | 8.350 | 8.670 | 8.670 | 204,425,048 |
| 2026-04-30 | 8.150 | 8.380 | 7.920 | 8.270 | 8.270 | 130,999,297 |
| 2026-04-29 | 7.950 | 8.280 | 7.860 | 8.050 | 8.050 | 96,304,352 |
| 2026-04-28 | 8.060 | 8.180 | 7.850 | 7.940 | 7.940 | 97,865,555 |
| 2026-04-27 | 7.970 | 8.350 | 7.830 | 8.170 | 8.170 | 137,458,594 |
| 2026-04-24 | 8.220 | 8.220 | 7.740 | 7.810 | 7.810 | 134,904,503 |
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.