Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.720 | 6.290 | 5.510 | 5.910 | 5.910 | 90,538,380 |
| 2024-10-28 | 5.210 | 5.720 | 5.160 | 5.720 | 5.720 | 50,283,864 |
| 2024-10-25 | 5.040 | 5.240 | 5.020 | 5.200 | 5.200 | 16,108,100 |
| 2024-10-24 | 5.050 | 5.090 | 4.950 | 5.030 | 5.030 | 12,344,600 |
| 2024-10-23 | 5.190 | 5.250 | 5.060 | 5.090 | 5.090 | 19,939,635 |
| 2024-10-22 | 5.050 | 5.350 | 5.010 | 5.190 | 5.190 | 31,571,950 |
| 2024-10-21 | 4.780 | 5.150 | 4.770 | 5.050 | 5.050 | 29,304,142 |
| 2024-10-18 | 4.720 | 4.850 | 4.590 | 4.780 | 4.780 | 15,212,862 |
| 2024-10-17 | 4.830 | 4.860 | 4.700 | 4.720 | 4.720 | 13,322,000 |
| 2024-10-16 | 4.690 | 4.920 | 4.630 | 4.800 | 4.800 | 15,104,000 |
| 2024-10-15 | 4.670 | 4.900 | 4.600 | 4.730 | 4.730 | 20,772,864 |
| 2024-10-14 | 4.600 | 4.750 | 4.510 | 4.670 | 4.670 | 13,464,800 |
| 2024-10-11 | 4.760 | 4.790 | 4.560 | 4.600 | 4.600 | 15,842,577 |
| 2024-10-10 | 4.900 | 5.030 | 4.700 | 4.800 | 4.800 | 28,741,689 |
| 2024-10-09 | 5.400 | 5.400 | 4.960 | 4.960 | 4.960 | 30,574,161 |
| 2024-10-08 | 5.760 | 5.760 | 5.110 | 5.510 | 5.510 | 60,700,321 |
| 2024-09-30 | 5.070 | 5.240 | 4.930 | 5.240 | 5.240 | 17,389,039 |
| 2024-09-27 | 4.630 | 4.820 | 4.490 | 4.760 | 4.760 | 27,554,453 |
| 2024-09-26 | 4.280 | 4.490 | 4.270 | 4.480 | 4.480 | 13,595,700 |
| 2024-09-25 | 4.220 | 4.400 | 4.220 | 4.270 | 4.270 | 17,809,800 |
| 2024-09-24 | 4.070 | 4.190 | 4.030 | 4.180 | 4.180 | 13,594,634 |
| 2024-09-23 | 4.070 | 4.110 | 4.030 | 4.080 | 4.080 | 6,231,300 |
| 2024-09-20 | 4.030 | 4.100 | 4.030 | 4.070 | 4.070 | 5,536,800 |
| 2024-09-19 | 3.950 | 4.060 | 3.940 | 4.060 | 4.060 | 9,709,100 |
| 2024-09-18 | 3.970 | 3.990 | 3.870 | 3.930 | 3.930 | 6,907,800 |
| 2024-09-13 | 4.030 | 4.030 | 3.940 | 3.950 | 3.950 | 6,108,300 |
| 2024-09-12 | 4.020 | 4.110 | 4.000 | 4.030 | 4.030 | 4,716,400 |
| 2024-09-11 | 4.050 | 4.060 | 4.000 | 4.040 | 4.040 | 3,793,200 |
| 2024-09-10 | 4.050 | 4.080 | 3.970 | 4.060 | 4.060 | 6,311,516 |
| 2024-09-09 | 4.040 | 4.080 | 4.000 | 4.030 | 4.030 | 5,903,700 |
| 2024-09-06 | 4.100 | 4.130 | 4.060 | 4.070 | 4.070 | 3,915,000 |
| 2024-09-05 | 4.060 | 4.130 | 4.050 | 4.120 | 4.120 | 7,131,100 |
| 2024-09-04 | 4.070 | 4.110 | 4.040 | 4.050 | 4.050 | 4,463,600 |
| 2024-09-03 | 4.140 | 4.150 | 4.060 | 4.110 | 4.110 | 4,425,464 |
| 2024-09-02 | 4.190 | 4.210 | 4.070 | 4.070 | 4.070 | 7,143,120 |
| 2024-08-30 | 4.100 | 4.260 | 4.100 | 4.190 | 4.190 | 11,575,500 |
| 2024-08-29 | 4.060 | 4.120 | 4.000 | 4.100 | 4.100 | 7,397,053 |
| 2024-08-28 | 4.030 | 4.100 | 3.940 | 4.050 | 4.050 | 8,314,000 |
| 2024-08-27 | 4.060 | 4.110 | 4.000 | 4.010 | 4.010 | 5,667,800 |
| 2024-08-26 | 4.050 | 4.110 | 3.990 | 4.090 | 4.090 | 6,389,953 |
| 2024-08-23 | 4.120 | 4.130 | 4.020 | 4.060 | 4.060 | 8,592,900 |
| 2024-08-22 | 4.250 | 4.310 | 4.100 | 4.110 | 4.110 | 10,013,200 |
| 2024-08-21 | 4.330 | 4.420 | 4.260 | 4.270 | 4.270 | 8,976,500 |
| 2024-08-20 | 4.410 | 4.460 | 4.300 | 4.360 | 4.360 | 13,511,300 |
| 2024-08-19 | 4.330 | 4.630 | 4.290 | 4.440 | 4.440 | 14,788,108 |
| 2024-08-16 | 4.400 | 4.440 | 4.330 | 4.330 | 4.330 | 6,276,800 |
| 2024-08-15 | 4.290 | 4.450 | 4.250 | 4.390 | 4.390 | 11,630,700 |
| 2024-08-14 | 4.290 | 4.340 | 4.230 | 4.290 | 4.290 | 6,617,300 |
| 2024-08-13 | 4.300 | 4.330 | 4.170 | 4.280 | 4.280 | 5,017,900 |
| 2024-08-12 | 4.340 | 4.390 | 4.290 | 4.310 | 4.310 | 6,524,199 |
| 2024-08-09 | 4.470 | 4.510 | 4.370 | 4.380 | 4.380 | 8,991,000 |
| 2024-08-08 | 4.380 | 4.520 | 4.350 | 4.490 | 4.490 | 9,714,200 |
| 2024-08-07 | 4.450 | 4.460 | 4.390 | 4.410 | 4.410 | 5,122,663 |
| 2024-08-06 | 4.330 | 4.490 | 4.330 | 4.460 | 4.460 | 7,123,663 |
| 2024-08-05 | 4.410 | 4.550 | 4.340 | 4.350 | 4.350 | 9,359,700 |
| 2024-08-02 | 4.440 | 4.510 | 4.390 | 4.400 | 4.400 | 6,606,200 |
| 2024-08-01 | 4.490 | 4.540 | 4.420 | 4.440 | 4.440 | 6,734,600 |
| 2024-07-31 | 4.350 | 4.510 | 4.330 | 4.500 | 4.500 | 9,082,900 |
| 2024-07-30 | 4.280 | 4.350 | 4.280 | 4.330 | 4.330 | 4,185,200 |
| 2024-07-29 | 4.360 | 4.370 | 4.270 | 4.310 | 4.310 | 6,425,200 |
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.