Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.180 | 8.540 | 8.180 | 8.440 | 8.440 | 154,353,317 |
| 2026-04-22 | 8.530 | 8.570 | 8.180 | 8.180 | 8.180 | 183,742,094 |
| 2026-04-21 | 8.320 | 9.200 | 8.320 | 8.830 | 8.830 | 222,407,784 |
| 2026-04-20 | 8.370 | 8.650 | 8.140 | 8.390 | 8.390 | 223,134,724 |
| 2026-04-17 | 7.620 | 8.230 | 7.480 | 8.230 | 8.230 | 187,812,245 |
| 2026-04-16 | 7.410 | 7.560 | 7.320 | 7.480 | 7.480 | 96,931,600 |
| 2026-04-15 | 7.430 | 7.450 | 7.200 | 7.250 | 7.250 | 71,494,396 |
| 2026-04-14 | 7.350 | 7.530 | 7.280 | 7.460 | 7.460 | 90,719,117 |
| 2026-04-13 | 7.130 | 7.270 | 7.110 | 7.260 | 7.260 | 61,938,602 |
| 2026-04-10 | 7.220 | 7.400 | 7.100 | 7.200 | 7.200 | 99,700,094 |
| 2026-04-09 | 7.090 | 7.310 | 7.030 | 7.130 | 7.130 | 83,406,800 |
| 2026-04-08 | 6.940 | 7.260 | 6.890 | 7.210 | 7.210 | 85,771,562 |
| 2026-04-07 | 6.640 | 6.830 | 6.590 | 6.820 | 6.820 | 42,601,900 |
| 2026-04-03 | 6.920 | 6.920 | 6.590 | 6.600 | 6.600 | 35,725,594 |
| 2026-04-02 | 7.000 | 7.000 | 6.820 | 6.870 | 6.870 | 34,928,398 |
| 2026-04-01 | 7.100 | 7.130 | 6.920 | 7.040 | 7.040 | 40,312,188 |
| 2026-03-31 | 6.990 | 7.120 | 6.960 | 6.980 | 6.980 | 54,351,200 |
| 2026-03-30 | 6.810 | 7.060 | 6.800 | 7.010 | 7.010 | 48,985,100 |
| 2026-03-27 | 6.710 | 6.900 | 6.680 | 6.890 | 6.890 | 33,662,398 |
| 2026-03-26 | 6.850 | 6.920 | 6.750 | 6.780 | 6.780 | 34,399,000 |
| 2026-03-25 | 6.770 | 6.910 | 6.770 | 6.870 | 6.870 | 42,652,848 |
| 2026-03-24 | 6.650 | 6.750 | 6.520 | 6.750 | 6.750 | 63,722,641 |
| 2026-03-23 | 6.680 | 6.760 | 6.440 | 6.510 | 6.510 | 65,217,602 |
| 2026-03-20 | 7.050 | 7.090 | 6.790 | 6.800 | 6.800 | 55,523,922 |
| 2026-03-19 | 7.150 | 7.200 | 6.990 | 7.050 | 7.050 | 53,049,941 |
| 2026-03-18 | 7.180 | 7.250 | 7.110 | 7.240 | 7.240 | 43,274,262 |
| 2026-03-17 | 7.340 | 7.340 | 7.140 | 7.160 | 7.160 | 56,769,262 |
| 2026-03-16 | 7.260 | 7.380 | 7.210 | 7.350 | 7.350 | 56,876,020 |
| 2026-03-13 | 7.390 | 7.440 | 7.210 | 7.260 | 7.260 | 69,949,398 |
| 2026-03-12 | 7.570 | 7.590 | 7.370 | 7.430 | 7.430 | 72,667,086 |
| 2026-03-11 | 7.700 | 7.720 | 7.510 | 7.610 | 7.610 | 78,160,781 |
| 2026-03-10 | 7.980 | 8.010 | 7.650 | 7.680 | 7.680 | 108,273,297 |
| 2026-03-09 | 7.850 | 7.920 | 7.660 | 7.900 | 7.900 | 81,608,328 |
| 2026-03-06 | 7.910 | 8.020 | 7.840 | 7.960 | 7.960 | 62,673,801 |
| 2026-03-05 | 8.180 | 8.180 | 7.920 | 7.940 | 7.940 | 82,157,797 |
| 2026-03-04 | 7.910 | 8.190 | 7.900 | 7.990 | 7.990 | 91,255,552 |
| 2026-03-03 | 8.500 | 8.580 | 8.010 | 8.020 | 8.020 | 148,267,899 |
| 2026-03-02 | 8.760 | 8.880 | 8.500 | 8.530 | 8.530 | 171,604,927 |
| 2026-02-27 | 9.220 | 9.310 | 9.010 | 9.070 | 9.070 | 158,848,609 |
| 2026-02-26 | 9.950 | 10.000 | 9.310 | 9.310 | 9.310 | 240,556,094 |
| 2026-02-25 | 10.340 | 10.780 | 10.340 | 10.340 | 10.340 | 218,021,203 |
| 2026-02-24 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 12,936,900 |
| 2026-02-13 | 10.850 | 13.070 | 10.850 | 12.770 | 12.770 | 421,446,885 |
| 2026-02-12 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 17,762,300 |
| 2026-02-11 | 13.720 | 13.720 | 12.880 | 13.400 | 13.400 | 438,559,067 |
| 2026-02-10 | 12.300 | 12.470 | 11.680 | 12.470 | 12.470 | 83,880,830 |
| 2026-02-09 | 11.340 | 11.340 | 10.970 | 11.340 | 11.340 | 179,697,764 |
| 2026-02-06 | 10.000 | 10.500 | 9.410 | 10.310 | 10.310 | 183,638,286 |
| 2026-02-05 | 9.270 | 10.200 | 9.270 | 10.080 | 10.080 | 164,478,500 |
| 2026-02-04 | 10.660 | 10.660 | 9.320 | 9.450 | 9.450 | 197,124,188 |
| 2026-02-03 | 10.170 | 10.860 | 10.020 | 10.360 | 10.360 | 199,789,500 |
| 2026-02-02 | 9.750 | 10.560 | 9.700 | 10.280 | 10.280 | 206,371,016 |
| 2026-01-30 | 9.150 | 9.820 | 9.080 | 9.600 | 9.600 | 162,743,203 |
| 2026-01-29 | 9.180 | 9.580 | 9.010 | 9.180 | 9.180 | 121,315,398 |
| 2026-01-28 | 9.480 | 9.750 | 9.180 | 9.210 | 9.210 | 110,430,305 |
| 2026-01-27 | 9.580 | 9.840 | 9.270 | 9.490 | 9.490 | 125,401,906 |
| 2026-01-26 | 9.320 | 9.870 | 9.230 | 9.760 | 9.760 | 157,787,703 |
| 2026-01-23 | 9.090 | 9.500 | 9.010 | 9.320 | 9.320 | 146,872,400 |
| 2026-01-22 | 8.600 | 9.380 | 8.500 | 9.070 | 9.070 | 197,794,297 |
| 2026-01-21 | 8.380 | 8.740 | 8.300 | 8.530 | 8.530 | 89,781,422 |
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.