Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.120 | 6.260 | 6.060 | 6.210 | 6.210 | 29,490,800 |
| 2025-10-23 | 6.110 | 6.250 | 6.050 | 6.180 | 6.180 | 36,528,137 |
| 2025-10-22 | 6.240 | 6.380 | 6.100 | 6.140 | 6.140 | 40,541,537 |
| 2025-10-21 | 6.130 | 6.340 | 6.010 | 6.240 | 6.240 | 69,100,052 |
| 2025-10-20 | 5.670 | 6.130 | 5.670 | 6.130 | 6.130 | 58,554,250 |
| 2025-10-17 | 5.530 | 5.720 | 5.530 | 5.570 | 5.570 | 35,386,599 |
| 2025-10-16 | 5.440 | 5.630 | 5.360 | 5.520 | 5.520 | 44,267,991 |
| 2025-10-15 | 5.470 | 5.520 | 5.330 | 5.420 | 5.420 | 29,170,200 |
| 2025-10-14 | 5.600 | 5.630 | 5.360 | 5.390 | 5.390 | 40,335,445 |
| 2025-10-13 | 5.320 | 5.630 | 5.300 | 5.540 | 5.540 | 38,121,014 |
| 2025-10-10 | 5.760 | 5.810 | 5.520 | 5.600 | 5.600 | 60,794,413 |
| 2025-10-09 | 6.050 | 6.100 | 5.820 | 5.820 | 5.820 | 49,872,866 |
| 2025-09-30 | 6.480 | 6.590 | 6.410 | 6.470 | 6.470 | 44,631,137 |
| 2025-09-29 | 6.210 | 6.510 | 6.170 | 6.470 | 6.470 | 69,347,407 |
| 2025-09-26 | 6.740 | 6.980 | 6.420 | 6.420 | 6.420 | 105,651,652 |
| 2025-09-25 | 6.480 | 6.630 | 6.310 | 6.480 | 6.480 | 104,612,812 |
| 2025-09-24 | 6.010 | 6.570 | 5.970 | 6.570 | 6.570 | 43,996,974 |
| 2025-09-23 | 6.010 | 6.020 | 5.630 | 5.970 | 5.970 | 64,361,077 |
| 2025-09-22 | 6.500 | 6.500 | 5.910 | 6.040 | 6.040 | 99,672,175 |
| 2025-09-19 | 5.660 | 6.250 | 5.640 | 6.250 | 6.250 | 66,989,543 |
| 2025-09-18 | 5.800 | 5.830 | 5.620 | 5.680 | 5.680 | 32,903,834 |
| 2025-09-17 | 5.900 | 5.980 | 5.760 | 5.810 | 5.810 | 35,810,300 |
| 2025-09-16 | 5.860 | 5.900 | 5.700 | 5.850 | 5.850 | 42,918,275 |
| 2025-09-15 | 5.990 | 5.990 | 5.720 | 5.780 | 5.780 | 60,610,151 |
| 2025-09-12 | 5.900 | 6.020 | 5.850 | 5.990 | 5.990 | 46,486,542 |
| 2025-09-11 | 5.960 | 5.980 | 5.740 | 5.900 | 5.900 | 48,658,692 |
| 2025-09-10 | 5.690 | 6.050 | 5.670 | 5.960 | 5.960 | 85,101,332 |
| 2025-09-09 | 5.660 | 5.850 | 5.610 | 5.660 | 5.660 | 60,176,699 |
| 2025-09-08 | 5.390 | 5.700 | 5.390 | 5.690 | 5.690 | 65,598,987 |
| 2025-09-05 | 5.220 | 5.380 | 5.120 | 5.380 | 5.380 | 39,246,779 |
| 2025-09-04 | 5.260 | 5.270 | 5.060 | 5.160 | 5.160 | 35,685,064 |
| 2025-09-03 | 5.300 | 5.440 | 5.160 | 5.210 | 5.210 | 36,917,282 |
| 2025-09-02 | 5.350 | 5.410 | 5.230 | 5.270 | 5.270 | 41,980,189 |
| 2025-09-01 | 5.160 | 5.520 | 5.140 | 5.440 | 5.440 | 80,952,680 |
| 2025-08-29 | 5.330 | 5.410 | 5.180 | 5.180 | 5.180 | 78,072,892 |
| 2025-08-28 | 5.440 | 5.730 | 5.300 | 5.480 | 5.480 | 128,360,678 |
| 2025-08-27 | 6.590 | 6.770 | 5.680 | 5.730 | 5.730 | 177,351,292 |
| 2025-08-26 | 5.780 | 6.150 | 5.660 | 6.150 | 6.150 | 72,744,399 |
| 2025-08-25 | 5.070 | 5.590 | 5.070 | 5.590 | 5.590 | 77,443,243 |
| 2025-08-22 | 5.020 | 5.120 | 4.970 | 5.080 | 5.080 | 34,008,497 |
| 2025-08-21 | 4.910 | 5.150 | 4.890 | 5.050 | 5.050 | 50,037,398 |
| 2025-08-20 | 4.890 | 4.910 | 4.820 | 4.910 | 4.910 | 18,949,200 |
| 2025-08-19 | 4.880 | 4.960 | 4.800 | 4.910 | 4.910 | 30,216,200 |
| 2025-08-18 | 4.700 | 4.950 | 4.670 | 4.900 | 4.900 | 54,439,564 |
| 2025-08-15 | 4.740 | 4.750 | 4.670 | 4.700 | 4.700 | 28,349,191 |
| 2025-08-14 | 4.850 | 4.870 | 4.730 | 4.750 | 4.750 | 23,982,499 |
| 2025-08-13 | 4.920 | 4.930 | 4.840 | 4.860 | 4.860 | 17,247,700 |
| 2025-08-12 | 4.910 | 4.920 | 4.870 | 4.910 | 4.910 | 14,086,000 |
| 2025-08-11 | 4.820 | 5.000 | 4.800 | 4.910 | 4.910 | 19,037,000 |
| 2025-08-08 | 4.900 | 4.900 | 4.770 | 4.840 | 4.840 | 16,980,800 |
| 2025-08-07 | 4.930 | 4.930 | 4.880 | 4.900 | 4.900 | 11,660,500 |
| 2025-08-06 | 4.920 | 4.940 | 4.870 | 4.930 | 4.930 | 18,710,500 |
| 2025-08-05 | 4.920 | 4.960 | 4.870 | 4.920 | 4.920 | 23,686,800 |
| 2025-08-04 | 4.820 | 4.940 | 4.690 | 4.920 | 4.920 | 36,836,200 |
| 2025-08-01 | 4.810 | 4.840 | 4.740 | 4.830 | 4.830 | 17,013,700 |
| 2025-07-31 | 4.970 | 4.980 | 4.770 | 4.800 | 4.800 | 24,879,864 |
| 2025-07-30 | 4.830 | 4.950 | 4.830 | 4.910 | 4.910 | 32,050,700 |
| 2025-07-29 | 4.930 | 4.940 | 4.800 | 4.850 | 4.850 | 22,774,200 |
| 2025-07-28 | 4.870 | 4.950 | 4.840 | 4.940 | 4.940 | 31,773,800 |
| 2025-07-25 | 4.880 | 4.910 | 4.810 | 4.840 | 4.840 | 21,630,500 |
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.