Bona Film Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.500 | 6.540 | 5.900 | 5.900 | 5.900 | 151,637,827 |
| 2026-10-21 | 6.780 | 6.880 | 6.520 | 6.550 | 6.550 | 157,717,800 |
| 2026-10-20 | 6.780 | 6.970 | 6.370 | 6.650 | 6.650 | 204,696,918 |
| 2026-10-19 | 6.490 | 6.610 | 6.160 | 6.340 | 6.340 | 155,760,278 |
| 2026-10-16 | 6.470 | 6.990 | 6.450 | 6.680 | 6.680 | 210,374,080 |
| 2026-10-15 | 7.320 | 7.690 | 6.900 | 6.900 | 6.900 | 230,596,576 |
| 2026-10-14 | 7.120 | 7.910 | 6.900 | 7.520 | 7.520 | 301,375,062 |
| 2026-10-13 | 7.750 | 7.850 | 7.040 | 7.400 | 7.400 | 329,890,890 |
| 2026-10-12 | 7.500 | 7.670 | 7.380 | 7.670 | 7.670 | 206,992,390 |
| 2026-10-09 | 6.470 | 6.970 | 6.290 | 6.970 | 6.970 | 243,320,422 |
| 2026-10-08 | 6.400 | 6.500 | 6.100 | 6.340 | 6.340 | 157,465,844 |
| 2026-09-30 | 6.690 | 6.800 | 6.390 | 6.580 | 6.580 | 208,377,500 |
| 2026-09-29 | 6.800 | 6.970 | 6.160 | 6.630 | 6.630 | 315,032,688 |
| 2026-09-28 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 41,045,602 |
| 2026-09-24 | 5.550 | 5.990 | 5.550 | 5.780 | 5.780 | 155,241,469 |
| 2026-09-23 | 5.480 | 5.850 | 5.170 | 5.750 | 5.750 | 191,242,281 |
| 2026-09-22 | 5.550 | 5.620 | 5.460 | 5.520 | 5.520 | 75,534,305 |
| 2026-09-21 | 5.510 | 5.570 | 5.360 | 5.560 | 5.560 | 79,465,242 |
| 2026-09-18 | 5.440 | 5.670 | 5.340 | 5.470 | 5.470 | 86,894,492 |
| 2026-09-17 | 5.440 | 5.540 | 5.400 | 5.440 | 5.440 | 69,209,665 |
| 2026-09-16 | 5.270 | 5.470 | 5.220 | 5.400 | 5.400 | 72,910,398 |
| 2026-09-15 | 5.680 | 5.720 | 5.320 | 5.350 | 5.350 | 100,067,049 |
| 2026-09-14 | 5.720 | 5.910 | 5.580 | 5.660 | 5.660 | 109,103,400 |
| 2026-09-11 | 5.630 | 5.910 | 5.480 | 5.860 | 5.860 | 137,993,281 |
| 2026-09-10 | 5.770 | 5.840 | 5.610 | 5.720 | 5.720 | 98,630,492 |
| 2026-09-09 | 6.000 | 6.050 | 5.780 | 5.860 | 5.860 | 147,313,700 |
| 2026-09-08 | 6.450 | 6.530 | 6.010 | 6.120 | 6.120 | 220,406,114 |
| 2026-09-07 | 6.010 | 6.350 | 5.840 | 6.350 | 6.350 | 222,288,465 |
| 2026-09-04 | 5.690 | 6.050 | 5.600 | 5.770 | 5.770 | 222,572,627 |
| 2026-09-03 | 6.200 | 6.340 | 5.690 | 5.830 | 5.830 | 278,898,625 |
| 2026-09-02 | 6.150 | 6.200 | 5.720 | 5.760 | 5.760 | 215,508,594 |
| 2026-09-01 | 5.710 | 6.170 | 5.580 | 6.170 | 6.170 | 242,315,297 |
| 2026-08-31 | 5.090 | 5.610 | 5.050 | 5.610 | 5.610 | 129,173,188 |
| 2026-08-28 | 5.130 | 5.180 | 5.050 | 5.100 | 5.100 | 39,462,898 |
| 2026-08-27 | 5.050 | 5.110 | 5.000 | 5.110 | 5.110 | 51,404,699 |
| 2026-08-26 | 4.900 | 5.250 | 4.890 | 5.100 | 5.100 | 87,305,320 |
| 2026-08-25 | 4.680 | 4.960 | 4.620 | 4.930 | 4.930 | 77,810,500 |
| 2026-08-24 | 4.850 | 4.850 | 4.650 | 4.680 | 4.680 | 37,110,740 |
| 2026-08-21 | 4.760 | 4.820 | 4.660 | 4.800 | 4.800 | 36,048,301 |
| 2026-08-20 | 4.740 | 4.910 | 4.650 | 4.800 | 4.800 | 56,726,293 |
| 2026-08-19 | 4.850 | 4.880 | 4.630 | 4.650 | 4.650 | 52,750,300 |
| 2026-08-18 | 5.020 | 5.060 | 4.890 | 4.920 | 4.920 | 53,331,981 |
| 2026-08-17 | 5.190 | 5.190 | 5.000 | 5.070 | 5.070 | 44,164,999 |
| 2026-08-14 | 5.240 | 5.260 | 5.010 | 5.150 | 5.150 | 64,722,363 |
| 2026-08-13 | 5.450 | 5.490 | 5.260 | 5.260 | 5.260 | 85,743,203 |
| 2026-08-12 | 5.360 | 5.530 | 5.310 | 5.450 | 5.450 | 103,130,047 |
| 2026-08-11 | 5.450 | 5.500 | 5.230 | 5.380 | 5.380 | 114,407,336 |
| 2026-08-10 | 5.290 | 5.390 | 5.020 | 5.390 | 5.390 | 97,551,648 |
| 2026-08-07 | 5.160 | 5.190 | 4.930 | 5.110 | 5.110 | 58,299,635 |
| 2026-08-06 | 5.360 | 5.420 | 5.080 | 5.160 | 5.160 | 65,353,601 |
| 2026-08-05 | 5.200 | 5.300 | 5.160 | 5.230 | 5.230 | 57,095,700 |
| 2026-08-04 | 5.060 | 5.250 | 5.030 | 5.200 | 5.200 | 64,769,700 |
| 2026-08-03 | 4.950 | 5.000 | 4.830 | 4.990 | 4.990 | 58,532,900 |
| 2026-07-31 | 4.670 | 4.960 | 4.620 | 4.870 | 4.870 | 93,886,312 |
| 2026-07-30 | 4.750 | 4.900 | 4.570 | 4.610 | 4.610 | 70,479,664 |
| 2026-07-29 | 4.710 | 4.870 | 4.700 | 4.800 | 4.800 | 66,528,779 |
| 2026-07-28 | 4.650 | 4.820 | 4.620 | 4.690 | 4.690 | 45,967,102 |
| 2026-07-27 | 4.480 | 4.700 | 4.480 | 4.690 | 4.690 | 54,499,102 |
| 2026-07-24 | 4.550 | 4.610 | 4.450 | 4.470 | 4.470 | 36,956,100 |
| 2026-07-23 | 4.460 | 4.640 | 4.430 | 4.630 | 4.630 | 46,237,059 |
Page 1 of 3 · 121 trading daysOlder →
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.