Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.740 | 4.890 | 4.740 | 4.880 | 4.880 | 29,282,560 |
| 2025-07-23 | 4.760 | 4.850 | 4.730 | 4.740 | 4.740 | 20,976,600 |
| 2025-07-22 | 4.790 | 4.830 | 4.740 | 4.770 | 4.770 | 16,035,325 |
| 2025-07-21 | 4.750 | 4.800 | 4.700 | 4.780 | 4.780 | 20,123,823 |
| 2025-07-18 | 4.750 | 4.810 | 4.690 | 4.720 | 4.720 | 20,157,150 |
| 2025-07-17 | 4.690 | 4.890 | 4.650 | 4.760 | 4.760 | 38,237,569 |
| 2025-07-16 | 4.580 | 4.700 | 4.560 | 4.640 | 4.640 | 17,410,493 |
| 2025-07-15 | 4.670 | 4.680 | 4.510 | 4.590 | 4.590 | 24,747,994 |
| 2025-07-14 | 4.780 | 4.780 | 4.660 | 4.680 | 4.680 | 21,991,089 |
| 2025-07-11 | 4.770 | 4.920 | 4.740 | 4.800 | 4.800 | 30,429,900 |
| 2025-07-10 | 4.740 | 4.850 | 4.730 | 4.770 | 4.770 | 18,237,872 |
| 2025-07-09 | 4.700 | 4.800 | 4.690 | 4.760 | 4.760 | 25,336,535 |
| 2025-07-08 | 4.660 | 4.710 | 4.650 | 4.700 | 4.700 | 14,106,261 |
| 2025-07-07 | 4.650 | 4.710 | 4.610 | 4.660 | 4.660 | 15,941,113 |
| 2025-07-04 | 4.720 | 4.730 | 4.660 | 4.660 | 4.660 | 19,924,913 |
| 2025-07-03 | 4.740 | 4.800 | 4.700 | 4.730 | 4.730 | 19,868,513 |
| 2025-07-02 | 4.790 | 4.800 | 4.700 | 4.730 | 4.730 | 20,874,421 |
| 2025-07-01 | 4.860 | 4.870 | 4.760 | 4.810 | 4.810 | 28,825,770 |
| 2025-06-30 | 4.860 | 4.920 | 4.800 | 4.860 | 4.860 | 42,244,897 |
| 2025-06-27 | 4.940 | 5.070 | 4.930 | 5.010 | 5.010 | 21,598,007 |
| 2025-06-26 | 4.990 | 5.060 | 4.940 | 4.960 | 4.960 | 26,781,068 |
| 2025-06-25 | 5.040 | 5.060 | 4.900 | 4.980 | 4.980 | 28,492,100 |
| 2025-06-24 | 4.930 | 5.150 | 4.920 | 5.040 | 5.040 | 41,010,600 |
| 2025-06-23 | 4.700 | 4.950 | 4.700 | 4.930 | 4.930 | 42,074,443 |
| 2025-06-20 | 4.810 | 4.950 | 4.700 | 4.710 | 4.710 | 27,732,600 |
| 2025-06-19 | 4.720 | 4.880 | 4.640 | 4.880 | 4.880 | 39,539,107 |
| 2025-06-18 | 4.790 | 4.790 | 4.680 | 4.730 | 4.730 | 16,278,200 |
| 2025-06-17 | 4.900 | 4.920 | 4.770 | 4.790 | 4.790 | 21,211,900 |
| 2025-06-16 | 4.590 | 4.990 | 4.560 | 4.900 | 4.900 | 45,448,686 |
| 2025-06-13 | 4.800 | 4.830 | 4.580 | 4.600 | 4.600 | 27,442,000 |
| 2025-06-12 | 4.820 | 4.890 | 4.790 | 4.840 | 4.840 | 21,587,500 |
| 2025-06-11 | 4.800 | 4.860 | 4.770 | 4.810 | 4.810 | 16,960,500 |
| 2025-06-10 | 4.870 | 4.890 | 4.730 | 4.810 | 4.810 | 30,748,498 |
| 2025-06-09 | 4.560 | 4.960 | 4.540 | 4.880 | 4.880 | 61,623,631 |
| 2025-06-06 | 4.580 | 4.590 | 4.510 | 4.520 | 4.520 | 13,701,223 |
| 2025-06-05 | 4.580 | 4.640 | 4.550 | 4.590 | 4.590 | 18,639,700 |
| 2025-06-04 | 4.550 | 4.590 | 4.530 | 4.560 | 4.560 | 13,105,599 |
| 2025-06-03 | 4.540 | 4.620 | 4.540 | 4.540 | 4.540 | 12,734,300 |
| 2025-05-30 | 4.630 | 4.670 | 4.540 | 4.560 | 4.560 | 15,264,700 |
| 2025-05-29 | 4.570 | 4.660 | 4.550 | 4.650 | 4.650 | 16,832,292 |
| 2025-05-28 | 4.550 | 4.600 | 4.500 | 4.580 | 4.580 | 14,382,891 |
| 2025-05-27 | 4.510 | 4.590 | 4.460 | 4.560 | 4.560 | 17,786,400 |
| 2025-05-26 | 4.500 | 4.620 | 4.460 | 4.530 | 4.530 | 20,350,600 |
| 2025-05-23 | 4.610 | 4.630 | 4.480 | 4.480 | 4.480 | 27,680,421 |
| 2025-05-22 | 4.600 | 4.680 | 4.500 | 4.510 | 4.510 | 20,608,900 |
| 2025-05-21 | 4.580 | 4.760 | 4.500 | 4.640 | 4.640 | 32,628,555 |
| 2025-05-20 | 4.510 | 4.610 | 4.480 | 4.600 | 4.600 | 19,446,085 |
| 2025-05-19 | 4.410 | 4.530 | 4.390 | 4.510 | 4.510 | 18,622,932 |
| 2025-05-16 | 4.400 | 4.480 | 4.380 | 4.430 | 4.430 | 9,059,639 |
| 2025-05-15 | 4.470 | 4.510 | 4.410 | 4.420 | 4.420 | 10,803,900 |
| 2025-05-14 | 4.450 | 4.540 | 4.400 | 4.480 | 4.480 | 12,690,600 |
| 2025-05-13 | 4.500 | 4.590 | 4.450 | 4.450 | 4.450 | 16,544,300 |
| 2025-05-12 | 4.470 | 4.600 | 4.400 | 4.480 | 4.480 | 25,882,657 |
| 2025-05-09 | 4.560 | 4.560 | 4.400 | 4.410 | 4.410 | 15,395,731 |
| 2025-05-08 | 4.480 | 4.620 | 4.460 | 4.560 | 4.560 | 14,901,148 |
| 2025-05-07 | 4.530 | 4.600 | 4.460 | 4.500 | 4.500 | 16,634,200 |
| 2025-05-06 | 4.400 | 4.530 | 4.360 | 4.520 | 4.520 | 20,111,169 |
| 2025-04-30 | 4.360 | 4.430 | 4.340 | 4.390 | 4.390 | 15,305,057 |
| 2025-04-29 | 4.060 | 4.370 | 4.000 | 4.350 | 4.350 | 27,238,156 |
| 2025-04-28 | 4.230 | 4.280 | 4.170 | 4.170 | 4.170 | 11,674,870 |
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.