Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.850 | 5.850 | 5.690 | 5.740 | 5.740 | 17,309,299 |
| 2025-01-21 | 6.040 | 6.120 | 5.730 | 5.900 | 5.900 | 42,589,700 |
| 2025-01-20 | 5.910 | 6.240 | 5.910 | 6.070 | 6.070 | 45,515,862 |
| 2025-01-17 | 6.010 | 6.050 | 5.740 | 5.790 | 5.790 | 27,331,471 |
| 2025-01-16 | 6.110 | 6.120 | 5.940 | 6.030 | 6.030 | 22,251,000 |
| 2025-01-15 | 6.100 | 6.180 | 5.940 | 5.970 | 5.970 | 18,547,099 |
| 2025-01-14 | 5.850 | 6.080 | 5.850 | 6.070 | 6.070 | 19,432,498 |
| 2025-01-13 | 5.710 | 5.980 | 5.530 | 5.800 | 5.800 | 14,420,636 |
| 2025-01-10 | 5.900 | 6.060 | 5.800 | 5.800 | 5.800 | 18,868,334 |
| 2025-01-09 | 5.570 | 5.980 | 5.500 | 5.900 | 5.900 | 30,845,700 |
| 2025-01-08 | 5.550 | 5.700 | 5.410 | 5.600 | 5.600 | 15,885,750 |
| 2025-01-07 | 5.500 | 5.580 | 5.380 | 5.570 | 5.570 | 14,007,398 |
| 2025-01-06 | 5.530 | 5.550 | 5.320 | 5.450 | 5.450 | 19,055,500 |
| 2025-01-03 | 6.000 | 6.030 | 5.510 | 5.570 | 5.570 | 31,382,164 |
| 2025-01-02 | 6.150 | 6.210 | 5.940 | 6.000 | 6.000 | 21,780,800 |
| 2024-12-31 | 6.470 | 6.520 | 6.110 | 6.130 | 6.130 | 25,120,798 |
| 2024-12-30 | 6.630 | 6.660 | 6.400 | 6.450 | 6.450 | 22,945,191 |
| 2024-12-27 | 6.800 | 6.860 | 6.630 | 6.660 | 6.660 | 20,053,799 |
| 2024-12-26 | 7.060 | 7.240 | 6.770 | 6.800 | 6.800 | 36,843,113 |
| 2024-12-25 | 7.000 | 7.130 | 6.660 | 7.050 | 7.050 | 24,684,050 |
| 2024-12-24 | 6.790 | 7.010 | 6.570 | 6.990 | 6.990 | 32,427,400 |
| 2024-12-23 | 7.050 | 7.270 | 6.710 | 6.720 | 6.720 | 45,693,399 |
| 2024-12-20 | 6.950 | 7.160 | 6.860 | 6.950 | 6.950 | 32,392,899 |
| 2024-12-19 | 7.330 | 7.460 | 6.740 | 7.050 | 7.050 | 67,376,141 |
| 2024-12-18 | 6.990 | 7.860 | 6.950 | 7.490 | 7.490 | 54,169,882 |
| 2024-12-17 | 7.850 | 7.960 | 7.370 | 7.370 | 7.370 | 39,059,527 |
| 2024-12-16 | 8.620 | 8.880 | 7.800 | 8.190 | 8.190 | 89,274,858 |
| 2024-12-13 | 7.750 | 8.490 | 7.680 | 8.490 | 8.490 | 71,245,087 |
| 2024-12-12 | 7.910 | 8.320 | 7.620 | 7.720 | 7.720 | 46,610,210 |
| 2024-12-11 | 7.780 | 8.050 | 7.440 | 7.850 | 7.850 | 61,445,595 |
| 2024-12-10 | 7.390 | 7.780 | 7.310 | 7.780 | 7.780 | 45,519,149 |
| 2024-12-09 | 6.900 | 7.280 | 6.700 | 7.070 | 7.070 | 30,820,900 |
| 2024-12-06 | 6.710 | 6.940 | 6.670 | 6.880 | 6.880 | 13,060,721 |
| 2024-12-05 | 6.400 | 6.830 | 6.400 | 6.720 | 6.720 | 17,146,747 |
| 2024-12-04 | 6.880 | 6.880 | 6.400 | 6.460 | 6.460 | 29,433,015 |
| 2024-12-03 | 6.790 | 7.060 | 6.650 | 6.900 | 6.900 | 24,727,363 |
| 2024-12-02 | 6.380 | 7.000 | 6.380 | 6.790 | 6.790 | 35,731,426 |
| 2024-11-29 | 6.370 | 6.570 | 6.330 | 6.440 | 6.440 | 14,869,364 |
| 2024-11-28 | 6.470 | 6.750 | 6.410 | 6.430 | 6.430 | 16,667,215 |
| 2024-11-27 | 6.370 | 6.580 | 6.180 | 6.560 | 6.560 | 19,683,300 |
| 2024-11-26 | 6.310 | 6.660 | 6.210 | 6.470 | 6.470 | 24,970,204 |
| 2024-11-25 | 6.200 | 6.530 | 5.970 | 6.310 | 6.310 | 25,150,135 |
| 2024-11-22 | 6.350 | 6.570 | 6.180 | 6.190 | 6.190 | 17,256,163 |
| 2024-11-21 | 6.320 | 6.470 | 6.240 | 6.390 | 6.390 | 18,593,326 |
| 2024-11-20 | 5.960 | 6.470 | 5.890 | 6.370 | 6.370 | 41,790,456 |
| 2024-11-19 | 5.800 | 6.010 | 5.780 | 5.960 | 5.960 | 16,519,858 |
| 2024-11-18 | 6.220 | 6.270 | 5.730 | 5.860 | 5.860 | 45,425,781 |
| 2024-11-15 | 6.060 | 6.670 | 6.060 | 6.330 | 6.330 | 62,055,432 |
| 2024-11-14 | 6.110 | 6.350 | 6.030 | 6.060 | 6.060 | 23,400,765 |
| 2024-11-13 | 6.000 | 6.280 | 5.700 | 6.240 | 6.240 | 51,910,746 |
| 2024-11-12 | 6.400 | 6.480 | 6.100 | 6.150 | 6.150 | 36,983,624 |
| 2024-11-11 | 6.650 | 6.790 | 6.330 | 6.420 | 6.420 | 38,427,869 |
| 2024-11-08 | 6.900 | 6.950 | 6.650 | 6.720 | 6.720 | 20,520,521 |
| 2024-11-07 | 6.780 | 6.950 | 6.600 | 6.900 | 6.900 | 23,915,100 |
| 2024-11-06 | 6.780 | 6.970 | 6.540 | 6.730 | 6.730 | 33,293,741 |
| 2024-11-05 | 6.220 | 7.000 | 6.190 | 6.800 | 6.800 | 63,139,116 |
| 2024-11-04 | 5.760 | 6.390 | 5.720 | 6.390 | 6.390 | 50,420,268 |
| 2024-11-01 | 6.100 | 6.230 | 5.700 | 5.810 | 5.810 | 30,127,244 |
| 2024-10-31 | 5.930 | 6.380 | 5.930 | 6.180 | 6.180 | 53,290,907 |
| 2024-10-30 | 5.840 | 6.270 | 5.760 | 5.840 | 5.840 | 43,988,732 |
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.