Bona Film Group Co., Ltd. (001330.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:01PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 5.90 | 5.45 | 5.30 | 5.39 | 5.39 | 4,360,600 |
| 25 June 2024 | 5.50 | 5.54 | 5.25 | 5.33 | 5.33 | 10,837,044 |
| 24 June 2024 | 5.65 | 5.67 | 5.45 | 5.47 | 5.47 | 11,605,200 |
| 21 June 2024 | 5.90 | 5.92 | 5.67 | 5.72 | 5.72 | 11,127,903 |
| 20 June 2024 | 6.07 | 6.21 | 5.88 | 5.90 | 5.90 | 11,447,083 |
| 19 June 2024 | 6.05 | 6.17 | 6.00 | 6.06 | 6.06 | 8,728,400 |
| 18 June 2024 | 5.94 | 6.07 | 5.78 | 6.05 | 6.05 | 14,001,189 |
| 17 June 2024 | 6.18 | 6.26 | 5.89 | 5.90 | 5.90 | 16,916,362 |
| 14 June 2024 | 6.09 | 6.18 | 5.97 | 6.03 | 6.03 | 8,181,100 |
| 13 June 2024 | 6.20 | 6.27 | 6.08 | 6.15 | 6.15 | 9,616,300 |
| 12 June 2024 | 5.93 | 6.24 | 5.83 | 6.19 | 6.19 | 14,655,466 |
| 11 June 2024 | 5.81 | 5.95 | 5.66 | 5.89 | 5.89 | 11,564,400 |
| 07 June 2024 | 5.75 | 5.84 | 5.69 | 5.81 | 5.81 | 7,843,787 |
| 06 June 2024 | 5.84 | 5.89 | 5.53 | 5.69 | 5.69 | 19,533,807 |
| 05 June 2024 | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | 9,683,400 |
| 04 June 2024 | 6.06 | 6.08 | 5.93 | 6.02 | 6.02 | 8,187,500 |
| 03 June 2024 | 6.23 | 6.35 | 6.00 | 6.09 | 6.09 | 12,157,164 |
| 31 May 2024 | 6.21 | 6.34 | 6.20 | 6.29 | 6.29 | 7,809,200 |
| 30 May 2024 | 6.21 | 6.28 | 6.10 | 6.20 | 6.20 | 4,762,800 |
| 29 May 2024 | 6.25 | 6.35 | 6.16 | 6.22 | 6.22 | 5,702,700 |
| 28 May 2024 | 6.31 | 6.48 | 6.18 | 6.27 | 6.27 | 8,882,900 |
| 27 May 2024 | 6.35 | 6.39 | 6.10 | 6.24 | 6.24 | 11,531,649 |
| 24 May 2024 | 6.36 | 6.45 | 6.33 | 6.34 | 6.34 | 6,416,148 |
| 23 May 2024 | 6.64 | 6.65 | 6.37 | 6.37 | 6.37 | 11,883,800 |
| 22 May 2024 | 6.29 | 6.68 | 6.25 | 6.66 | 6.66 | 18,081,974 |
| 21 May 2024 | 6.46 | 6.60 | 6.32 | 6.38 | 6.38 | 12,916,664 |
| 20 May 2024 | 6.53 | 6.57 | 6.39 | 6.53 | 6.53 | 14,630,700 |
| 17 May 2024 | 6.52 | 6.80 | 6.40 | 6.52 | 6.52 | 18,327,400 |
| 16 May 2024 | 6.49 | 6.60 | 6.40 | 6.49 | 6.49 | 12,406,478 |
| 15 May 2024 | 6.54 | 6.58 | 6.40 | 6.45 | 6.45 | 11,693,928 |
| 14 May 2024 | 7.10 | 7.18 | 6.49 | 6.58 | 6.58 | 30,702,500 |
| 13 May 2024 | 7.24 | 7.31 | 6.83 | 7.00 | 7.00 | 17,750,306 |
| 10 May 2024 | 7.18 | 7.44 | 7.18 | 7.34 | 7.34 | 18,370,600 |
| 09 May 2024 | 7.13 | 7.26 | 7.06 | 7.22 | 7.22 | 12,664,577 |
| 08 May 2024 | 7.32 | 7.36 | 7.03 | 7.07 | 7.07 | 16,383,472 |
| 07 May 2024 | 7.18 | 7.64 | 7.13 | 7.20 | 7.20 | 24,346,201 |
| 06 May 2024 | 7.27 | 7.36 | 7.05 | 7.15 | 7.15 | 23,832,556 |
| 30 Apr 2024 | 6.91 | 7.47 | 6.80 | 7.21 | 7.21 | 49,747,645 |
| 29 Apr 2024 | 6.41 | 7.12 | 6.40 | 6.95 | 6.95 | 50,047,775 |
| 26 Apr 2024 | 5.88 | 6.47 | 5.87 | 6.47 | 6.47 | 21,439,665 |
| 25 Apr 2024 | 5.78 | 5.92 | 5.68 | 5.88 | 5.88 | 5,581,239 |
| 24 Apr 2024 | 5.72 | 5.92 | 5.63 | 5.79 | 5.79 | 8,535,700 |
| 23 Apr 2024 | 5.60 | 5.81 | 5.57 | 5.73 | 5.73 | 6,138,044 |
| 22 Apr 2024 | 5.50 | 5.70 | 5.37 | 5.59 | 5.59 | 6,418,263 |
| 19 Apr 2024 | 5.65 | 5.68 | 5.46 | 5.51 | 5.51 | 6,679,400 |
| 18 Apr 2024 | 5.77 | 5.79 | 5.61 | 5.67 | 5.67 | 6,152,488 |
| 17 Apr 2024 | 5.47 | 5.89 | 5.45 | 5.77 | 5.77 | 9,391,824 |
| 16 Apr 2024 | 5.86 | 5.88 | 5.39 | 5.39 | 5.39 | 10,897,700 |
| 15 Apr 2024 | 6.13 | 6.22 | 5.80 | 5.93 | 5.93 | 10,422,072 |
| 12 Apr 2024 | 6.44 | 6.50 | 6.20 | 6.21 | 6.21 | 8,280,600 |
| 11 Apr 2024 | 6.25 | 6.55 | 6.20 | 6.49 | 6.49 | 8,576,996 |
| 10 Apr 2024 | 6.45 | 6.49 | 6.21 | 6.29 | 6.29 | 5,114,663 |
| 09 Apr 2024 | 6.48 | 6.55 | 6.37 | 6.48 | 6.48 | 6,351,590 |
| 08 Apr 2024 | 6.73 | 6.74 | 6.51 | 6.51 | 6.51 | 5,283,700 |
| 03 Apr 2024 | 6.78 | 6.88 | 6.66 | 6.76 | 6.76 | 9,959,400 |
| 02 Apr 2024 | 7.05 | 7.05 | 6.69 | 6.76 | 6.76 | 11,842,563 |
| 01 Apr 2024 | 6.66 | 7.06 | 6.63 | 6.99 | 6.99 | 12,432,812 |
| 29 Mar 2024 | 6.73 | 6.78 | 6.51 | 6.73 | 6.73 | 7,889,300 |
| 28 Mar 2024 | 6.36 | 6.91 | 6.32 | 6.78 | 6.78 | 18,854,064 |
| 27 Mar 2024 | 6.65 | 6.72 | 6.33 | 6.41 | 6.41 | 15,532,707 |
| 26 Mar 2024 | 6.94 | 7.01 | 6.56 | 6.66 | 6.66 | 19,275,520 |
| 25 Mar 2024 | 7.45 | 7.45 | 6.93 | 6.97 | 6.97 | 29,836,100 |
| 22 Mar 2024 | 6.84 | 7.39 | 6.74 | 7.32 | 7.32 | 46,087,297 |
| 21 Mar 2024 | 6.69 | 7.10 | 6.69 | 6.85 | 6.85 | 29,558,944 |
| 20 Mar 2024 | 6.26 | 6.78 | 6.22 | 6.62 | 6.62 | 38,326,469 |
| 19 Mar 2024 | 5.98 | 6.45 | 5.97 | 6.26 | 6.26 | 21,053,844 |
| 18 Mar 2024 | 5.83 | 5.99 | 5.83 | 5.98 | 5.98 | 9,071,844 |
| 15 Mar 2024 | 5.77 | 5.82 | 5.74 | 5.82 | 5.82 | 5,278,890 |
| 14 Mar 2024 | 5.90 | 5.93 | 5.72 | 5.80 | 5.80 | 7,698,112 |
| 13 Mar 2024 | 5.82 | 5.99 | 5.78 | 5.92 | 5.92 | 9,694,300 |
| 12 Mar 2024 | 5.76 | 5.82 | 5.71 | 5.82 | 5.82 | 7,308,000 |
| 11 Mar 2024 | 5.67 | 5.76 | 5.62 | 5.75 | 5.75 | 5,286,686 |
| 08 Mar 2024 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 4,583,307 |
| 07 Mar 2024 | 5.82 | 5.85 | 5.68 | 5.69 | 5.69 | 5,600,800 |
| 06 Mar 2024 | 5.90 | 5.94 | 5.73 | 5.81 | 5.81 | 7,579,400 |
| 05 Mar 2024 | 6.00 | 6.11 | 5.92 | 5.94 | 5.94 | 7,854,412 |
| 04 Mar 2024 | 5.89 | 6.04 | 5.79 | 6.03 | 6.03 | 10,562,598 |
| 01 Mar 2024 | 5.86 | 5.91 | 5.76 | 5.90 | 5.90 | 9,387,906 |
| 29 Feb 2024 | 5.63 | 5.89 | 5.61 | 5.87 | 5.87 | 8,766,004 |
| 28 Feb 2024 | 6.16 | 6.28 | 5.70 | 5.70 | 5.70 | 13,737,174 |
| 27 Feb 2024 | 5.90 | 6.09 | 5.86 | 6.09 | 6.09 | 6,756,918 |
| 26 Feb 2024 | 5.87 | 6.02 | 5.82 | 5.93 | 5.93 | 8,915,472 |
| 23 Feb 2024 | 5.69 | 5.89 | 5.63 | 5.88 | 5.88 | 10,231,374 |
| 22 Feb 2024 | 5.56 | 5.69 | 5.50 | 5.66 | 5.66 | 8,534,000 |
| 21 Feb 2024 | 5.46 | 5.75 | 5.41 | 5.59 | 5.59 | 12,798,289 |
| 20 Feb 2024 | 5.50 | 5.59 | 5.43 | 5.51 | 5.51 | 10,285,170 |
| 19 Feb 2024 | 5.50 | 5.63 | 5.38 | 5.56 | 5.56 | 19,093,208 |
| 08 Feb 2024 | 5.06 | 5.40 | 4.80 | 5.39 | 5.39 | 24,225,754 |
| 07 Feb 2024 | 5.05 | 5.22 | 4.86 | 5.05 | 5.05 | 19,953,114 |
| 06 Feb 2024 | 4.95 | 5.24 | 4.63 | 5.02 | 5.02 | 20,271,929 |
| 05 Feb 2024 | 5.67 | 5.67 | 5.10 | 5.10 | 5.10 | 16,182,700 |
| 02 Feb 2024 | 5.99 | 6.23 | 5.48 | 5.67 | 5.67 | 13,756,200 |
| 01 Feb 2024 | 6.10 | 6.23 | 5.90 | 5.99 | 5.99 | 11,787,171 |
| 31 Jan 2024 | 6.28 | 6.44 | 6.09 | 6.10 | 6.10 | 10,148,600 |
| 30 Jan 2024 | 6.58 | 6.60 | 6.38 | 6.41 | 6.41 | 7,012,300 |
| 29 Jan 2024 | 6.81 | 6.82 | 6.62 | 6.64 | 6.64 | 6,310,731 |
| 26 Jan 2024 | 6.72 | 6.90 | 6.69 | 6.81 | 6.81 | 7,073,900 |
| 25 Jan 2024 | 6.40 | 6.72 | 6.33 | 6.71 | 6.71 | 7,627,239 |
| 24 Jan 2024 | 6.28 | 6.45 | 6.18 | 6.45 | 6.45 | 8,267,554 |
| 23 Jan 2024 | 6.27 | 6.31 | 6.13 | 6.24 | 6.24 | 8,230,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.