Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.380 | 8.740 | 8.300 | 8.530 | 8.530 | 89,781,422 |
| 2026-01-20 | 8.510 | 8.620 | 8.300 | 8.400 | 8.400 | 88,323,086 |
| 2026-01-19 | 8.200 | 8.600 | 8.110 | 8.450 | 8.450 | 98,608,336 |
| 2026-01-16 | 8.970 | 9.050 | 8.120 | 8.230 | 8.230 | 160,876,410 |
| 2026-01-15 | 9.330 | 9.700 | 8.810 | 8.940 | 8.940 | 169,984,180 |
| 2026-01-14 | 8.970 | 10.000 | 8.700 | 9.620 | 9.620 | 291,227,241 |
| 2026-01-13 | 8.390 | 9.110 | 8.000 | 9.110 | 9.110 | 205,390,348 |
| 2026-01-12 | 8.050 | 8.380 | 8.050 | 8.280 | 8.280 | 154,378,437 |
| 2026-01-09 | 7.830 | 8.080 | 7.800 | 8.000 | 8.000 | 122,813,593 |
| 2026-01-08 | 7.700 | 7.880 | 7.620 | 7.850 | 7.850 | 105,487,500 |
| 2026-01-07 | 7.570 | 7.860 | 7.570 | 7.700 | 7.700 | 106,864,040 |
| 2026-01-06 | 7.500 | 7.640 | 7.450 | 7.590 | 7.590 | 92,223,763 |
| 2026-01-05 | 7.600 | 7.660 | 7.490 | 7.510 | 7.510 | 93,322,599 |
| 2025-12-31 | 7.870 | 7.960 | 7.550 | 7.600 | 7.600 | 122,998,993 |
| 2025-12-30 | 7.800 | 8.070 | 7.720 | 7.870 | 7.870 | 144,744,746 |
| 2025-12-29 | 7.860 | 7.930 | 7.720 | 7.720 | 7.720 | 139,942,200 |
| 2025-12-26 | 7.900 | 8.240 | 7.820 | 8.050 | 8.050 | 181,278,685 |
| 2025-12-25 | 8.080 | 8.150 | 7.890 | 7.940 | 7.940 | 180,519,274 |
| 2025-12-24 | 7.880 | 8.500 | 7.880 | 8.290 | 8.290 | 244,163,275 |
| 2025-12-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 45,387,600 |
| 2025-12-22 | 9.060 | 9.260 | 9.060 | 9.060 | 9.060 | 52,846,000 |
| 2025-12-19 | 10.710 | 10.970 | 9.730 | 10.070 | 10.070 | 245,877,458 |
| 2025-12-18 | 9.750 | 10.810 | 9.610 | 10.810 | 10.810 | 236,682,433 |
| 2025-12-17 | 9.740 | 10.630 | 9.740 | 9.830 | 9.830 | 258,622,255 |
| 2025-12-16 | 10.820 | 11.150 | 10.820 | 10.820 | 10.820 | 56,297,900 |
| 2025-12-15 | 12.660 | 12.900 | 12.020 | 12.020 | 12.020 | 113,354,302 |
| 2025-12-12 | 12.340 | 13.350 | 11.860 | 13.350 | 13.350 | 262,229,675 |
| 2025-12-11 | 12.800 | 12.890 | 12.120 | 12.140 | 12.140 | 298,265,534 |
| 2025-12-10 | 11.190 | 11.720 | 10.940 | 11.720 | 11.720 | 117,830,988 |
| 2025-12-09 | 10.300 | 10.650 | 10.010 | 10.650 | 10.650 | 223,817,600 |
| 2025-12-08 | 8.790 | 9.680 | 8.600 | 9.680 | 9.680 | 168,043,278 |
| 2025-12-05 | 8.400 | 8.990 | 8.290 | 8.800 | 8.800 | 241,268,720 |
| 2025-12-04 | 7.940 | 8.620 | 7.870 | 8.550 | 8.550 | 243,990,409 |
| 2025-12-03 | 7.600 | 8.050 | 7.310 | 7.840 | 7.840 | 188,879,693 |
| 2025-12-02 | 7.220 | 7.820 | 7.220 | 7.420 | 7.420 | 168,683,857 |
| 2025-12-01 | 7.300 | 7.550 | 7.060 | 7.110 | 7.110 | 110,268,108 |
| 2025-11-28 | 6.870 | 7.150 | 6.810 | 7.120 | 7.120 | 75,626,459 |
| 2025-11-27 | 7.050 | 7.050 | 6.760 | 6.870 | 6.870 | 49,009,000 |
| 2025-11-26 | 6.970 | 7.130 | 6.900 | 6.950 | 6.950 | 58,644,019 |
| 2025-11-25 | 6.710 | 7.230 | 6.660 | 6.950 | 6.950 | 85,016,749 |
| 2025-11-24 | 6.700 | 6.750 | 6.350 | 6.600 | 6.600 | 62,315,200 |
| 2025-11-21 | 6.450 | 6.720 | 6.450 | 6.500 | 6.500 | 54,987,700 |
| 2025-11-20 | 6.800 | 6.880 | 6.480 | 6.530 | 6.530 | 72,048,145 |
| 2025-11-19 | 7.330 | 7.580 | 6.690 | 6.760 | 6.760 | 109,882,419 |
| 2025-11-18 | 7.080 | 7.390 | 7.010 | 7.250 | 7.250 | 69,586,247 |
| 2025-11-17 | 6.960 | 7.400 | 6.770 | 7.100 | 7.100 | 59,347,764 |
| 2025-11-14 | 6.960 | 7.100 | 6.960 | 7.080 | 7.080 | 38,783,974 |
| 2025-11-13 | 6.910 | 7.080 | 6.890 | 7.010 | 7.010 | 38,443,099 |
| 2025-11-12 | 7.070 | 7.190 | 6.870 | 6.980 | 6.980 | 48,574,846 |
| 2025-11-11 | 7.040 | 7.110 | 6.920 | 7.050 | 7.050 | 52,274,734 |
| 2025-11-10 | 6.870 | 7.250 | 6.860 | 7.010 | 7.010 | 92,733,458 |
| 2025-11-07 | 6.780 | 6.900 | 6.730 | 6.750 | 6.750 | 43,205,772 |
| 2025-11-06 | 6.990 | 7.060 | 6.750 | 6.820 | 6.820 | 79,582,528 |
| 2025-11-05 | 6.890 | 7.090 | 6.830 | 7.010 | 7.010 | 94,889,399 |
| 2025-11-04 | 6.880 | 7.120 | 6.760 | 6.930 | 6.930 | 95,347,600 |
| 2025-11-03 | 7.010 | 7.100 | 6.750 | 6.820 | 6.820 | 128,353,813 |
| 2025-10-31 | 6.380 | 6.830 | 6.380 | 6.830 | 6.830 | 49,907,182 |
| 2025-10-30 | 6.240 | 6.360 | 6.140 | 6.210 | 6.210 | 36,639,201 |
| 2025-10-29 | 6.450 | 6.510 | 6.250 | 6.270 | 6.270 | 34,153,812 |
| 2025-10-28 | 6.240 | 6.540 | 6.220 | 6.430 | 6.430 | 37,949,763 |
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.