Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.280 | 4.340 | 4.270 | 4.290 | 4.290 | 9,964,600 |
| 2025-04-24 | 4.340 | 4.340 | 4.250 | 4.260 | 4.260 | 12,063,500 |
| 2025-04-23 | 4.380 | 4.440 | 4.320 | 4.330 | 4.330 | 14,408,950 |
| 2025-04-22 | 4.440 | 4.460 | 4.370 | 4.380 | 4.380 | 13,761,390 |
| 2025-04-21 | 4.360 | 4.500 | 4.360 | 4.450 | 4.450 | 17,459,100 |
| 2025-04-18 | 4.380 | 4.480 | 4.290 | 4.390 | 4.390 | 24,799,400 |
| 2025-04-17 | 4.260 | 4.700 | 4.250 | 4.430 | 4.430 | 34,140,363 |
| 2025-04-16 | 4.370 | 4.430 | 4.260 | 4.300 | 4.300 | 17,707,476 |
| 2025-04-15 | 4.500 | 4.550 | 4.360 | 4.410 | 4.410 | 21,562,299 |
| 2025-04-14 | 4.480 | 4.550 | 4.380 | 4.460 | 4.460 | 33,804,242 |
| 2025-04-11 | 4.600 | 4.850 | 4.440 | 4.500 | 4.500 | 62,265,497 |
| 2025-04-10 | 4.150 | 4.550 | 4.150 | 4.550 | 4.550 | 25,917,762 |
| 2025-04-09 | 3.970 | 4.160 | 3.680 | 4.140 | 4.140 | 30,143,726 |
| 2025-04-08 | 3.970 | 4.190 | 3.910 | 4.040 | 4.040 | 22,979,858 |
| 2025-04-07 | 4.180 | 4.290 | 4.090 | 4.090 | 4.090 | 16,266,400 |
| 2025-04-03 | 4.480 | 4.590 | 4.460 | 4.540 | 4.540 | 12,538,900 |
| 2025-04-02 | 4.510 | 4.570 | 4.510 | 4.530 | 4.530 | 8,336,699 |
| 2025-04-01 | 4.520 | 4.600 | 4.500 | 4.530 | 4.530 | 14,094,199 |
| 2025-03-31 | 4.610 | 4.610 | 4.440 | 4.500 | 4.500 | 20,345,299 |
| 2025-03-28 | 4.600 | 4.720 | 4.570 | 4.670 | 4.670 | 20,887,463 |
| 2025-03-27 | 4.640 | 4.680 | 4.580 | 4.620 | 4.620 | 9,667,472 |
| 2025-03-26 | 4.610 | 4.710 | 4.560 | 4.660 | 4.660 | 13,006,200 |
| 2025-03-25 | 4.690 | 4.690 | 4.550 | 4.620 | 4.620 | 17,306,823 |
| 2025-03-24 | 4.770 | 4.800 | 4.610 | 4.670 | 4.670 | 19,893,800 |
| 2025-03-21 | 4.870 | 4.880 | 4.770 | 4.780 | 4.780 | 14,697,877 |
| 2025-03-20 | 4.910 | 4.930 | 4.850 | 4.860 | 4.860 | 13,268,999 |
| 2025-03-19 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 14,909,900 |
| 2025-03-18 | 5.020 | 5.020 | 4.930 | 4.960 | 4.960 | 17,376,400 |
| 2025-03-17 | 5.010 | 5.040 | 4.940 | 5.020 | 5.020 | 21,515,299 |
| 2025-03-14 | 4.800 | 5.020 | 4.800 | 4.980 | 4.980 | 33,692,161 |
| 2025-03-13 | 4.880 | 4.920 | 4.770 | 4.830 | 4.830 | 16,488,200 |
| 2025-03-12 | 4.830 | 4.950 | 4.830 | 4.890 | 4.890 | 22,617,064 |
| 2025-03-11 | 4.760 | 4.830 | 4.730 | 4.820 | 4.820 | 13,968,400 |
| 2025-03-10 | 4.790 | 4.830 | 4.760 | 4.800 | 4.800 | 12,253,400 |
| 2025-03-07 | 4.890 | 4.920 | 4.790 | 4.810 | 4.810 | 19,380,500 |
| 2025-03-06 | 4.790 | 4.990 | 4.750 | 4.930 | 4.930 | 31,878,594 |
| 2025-03-05 | 4.790 | 4.790 | 4.670 | 4.770 | 4.770 | 21,565,631 |
| 2025-03-04 | 4.920 | 4.930 | 4.730 | 4.820 | 4.820 | 26,832,600 |
| 2025-03-03 | 4.930 | 5.000 | 4.880 | 4.920 | 4.920 | 18,192,300 |
| 2025-02-28 | 5.060 | 5.060 | 4.920 | 4.930 | 4.930 | 24,830,700 |
| 2025-02-27 | 5.130 | 5.160 | 5.030 | 5.100 | 5.100 | 32,779,300 |
| 2025-02-26 | 5.010 | 5.210 | 5.000 | 5.180 | 5.180 | 53,142,899 |
| 2025-02-25 | 5.000 | 5.040 | 4.910 | 4.960 | 4.960 | 26,618,596 |
| 2025-02-24 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 30,421,700 |
| 2025-02-21 | 5.020 | 5.110 | 4.940 | 5.040 | 5.040 | 34,604,732 |
| 2025-02-20 | 5.060 | 5.060 | 5.000 | 5.020 | 5.020 | 29,921,065 |
| 2025-02-19 | 4.980 | 5.100 | 4.890 | 5.100 | 5.100 | 45,651,550 |
| 2025-02-18 | 5.360 | 5.470 | 5.010 | 5.020 | 5.020 | 73,140,500 |
| 2025-02-17 | 5.730 | 5.850 | 5.280 | 5.330 | 5.330 | 110,846,896 |
| 2025-02-14 | 6.330 | 6.390 | 5.850 | 5.850 | 5.850 | 144,221,795 |
| 2025-02-13 | 5.750 | 6.020 | 5.700 | 6.020 | 6.020 | 88,250,618 |
| 2025-02-12 | 5.200 | 5.660 | 5.160 | 5.470 | 5.470 | 78,623,890 |
| 2025-02-11 | 5.320 | 5.430 | 5.160 | 5.240 | 5.240 | 59,866,425 |
| 2025-02-10 | 5.090 | 5.350 | 5.020 | 5.340 | 5.340 | 92,412,512 |
| 2025-02-07 | 5.030 | 5.140 | 4.980 | 5.090 | 5.090 | 80,202,666 |
| 2025-02-06 | 5.060 | 5.170 | 4.880 | 5.080 | 5.080 | 108,870,761 |
| 2025-02-05 | 5.360 | 5.400 | 5.360 | 5.360 | 5.360 | 14,103,500 |
| 2025-01-27 | 6.220 | 6.390 | 5.900 | 5.960 | 5.960 | 72,133,433 |
| 2025-01-24 | 5.650 | 6.230 | 5.630 | 6.230 | 6.230 | 49,047,725 |
| 2025-01-23 | 5.720 | 5.830 | 5.610 | 5.660 | 5.660 | 21,732,337 |
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.