$24.36 -0.35 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
12/19/201424.2824.5624.2524.3671,823
12/18/201424.4824.7124.3524.7166,643
12/17/201424.0724.6224.0524.53115,814
12/16/201424.8525.1524.7824.9086,264
12/15/201423.9924.0323.4624.02109,978
12/12/201424.2624.3924.0024.36107,427
12/11/201424.8025.1724.4225.17123,467
12/10/201423.5523.8323.4523.70144,557
12/9/201423.3523.3523.0123.1669,025
12/8/201423.1123.4423.0323.34155,444
12/5/201422.3622.6022.3322.4855,908
12/4/201423.3023.4523.2623.4160,204
12/3/201423.1823.3822.9923.2659,771
12/2/201423.3123.4023.2123.3875,131
12/1/201422.9023.0022.6722.7184,162
11/28/201422.3622.6022.3422.5373,941
11/26/201421.1321.3020.9721.3059,383
11/25/201420.9020.9320.6020.6997,746
11/24/201420.9120.9120.2020.77114,299
11/21/201420.0620.2820.0520.2346,375
11/20/201419.5919.6419.4719.4733,749
11/19/201419.6819.7719.6019.7620,636
11/18/201419.4619.5419.3919.5262,454
11/17/201419.7119.8419.0019.6078,908
11/14/201421.3921.4321.1521.3567,793
11/13/201421.5021.6821.4421.6299,612
11/12/201420.9821.1320.9821.0658,877
11/11/201420.7420.8020.5520.7379,009
11/10/201420.7320.9920.7320.8495,168
11/7/201419.2019.4519.1819.4559,760
11/6/201418.8418.9918.7018.7777,764
11/5/201418.8318.8618.6918.8143,338
11/4/201418.3818.9918.3618.9984,006
11/3/201418.2718.4018.2118.2875,523
10/31/201417.5117.5417.4317.5443,492
10/30/201417.3017.4717.0617.3835,111
10/29/201417.2317.2817.1217.1633,043
10/28/201416.4816.6216.4816.6223,369
10/27/201416.0616.1816.0416.1611,187
10/24/201416.1116.1616.0616.0816,071
10/23/201416.2016.3316.2016.2424,152
10/22/201416.2016.2216.0916.0949,297
10/21/201416.4316.5016.3216.4134,724
10/20/201416.4016.5816.4016.5724,684
10/17/201416.5616.6816.5216.5830,308
10/16/201416.6117.1116.6116.8638,893
10/15/201416.7017.0616.6616.82178,049
10/14/201416.3716.4016.2516.3071,928
10/13/201416.8617.0216.6916.7137,308
10/10/201417.2117.4416.6916.78110,117
10/9/201417.6317.6917.3617.4334,950
10/8/201417.9318.1817.8018.13233,029
10/7/201417.7917.8417.6317.6447,004
10/6/201417.0117.1217.0117.0228,169
10/3/201416.4116.4516.3316.3923,276
10/2/201416.0016.0315.7915.9749,798
10/1/201416.2416.2415.9716.0236,502
9/30/201416.2316.3216.2016.3217,139
9/29/201416.4016.4416.3616.3821,623
9/26/201417.0417.1017.0217.026,397
9/25/201416.9516.9516.7916.8615,168
9/24/201416.8616.9916.8216.9722,213
9/23/201416.9617.0116.8716.8715,527
9/22/201417.2717.2717.0817.1325,386
9/19/201417.4717.4917.2917.3027,823
9/18/201417.9618.0517.9018.0215,677
9/17/201418.2718.3918.2318.2987,795
9/16/201417.7517.8717.6517.7653,882
9/15/201417.7117.7217.4917.4934,477
9/12/201417.1417.1717.0517.0815,790
9/11/201417.4417.5417.4217.5318,997
9/10/201417.5517.6317.4517.638,719
9/9/201417.7317.7317.5717.6713,610
9/8/201417.7817.7817.6617.7217,826
9/5/201417.7117.7117.6417.6522,811
9/4/201417.5817.6217.4417.4940,524
9/3/201417.4917.5017.3217.3817,893
9/2/201417.4017.4317.2717.2926,548
8/29/201416.6016.6416.1916.1916,495
8/28/201416.4916.5516.3816.4819,914
8/27/201417.0717.1117.0117.079,569
8/26/201417.0117.0116.9116.9317,437
8/25/201417.5017.5017.3717.4419,970
8/22/201417.0717.0716.8316.8826,532
8/21/201417.3017.3017.0917.1316,424
8/20/201417.3617.4117.3117.3715,605
8/19/201417.2317.3317.2317.3319,993
8/18/201417.2517.3817.2017.3831,192
8/15/201417.3717.4017.2417.2719,643
8/14/201417.4917.5317.4117.5235,162
8/13/201417.6017.7117.5717.6129,254
8/12/201417.2317.2517.1717.2516,625
8/11/201417.3017.5017.3017.4619,008
8/8/201417.0517.1416.9717.1415,617
8/7/201417.2517.3317.1117.1823,224
8/6/201417.7217.7317.5717.6541,936
8/5/201417.4317.4617.2617.4633,457
8/4/201417.6117.7117.5217.5961,625
8/1/201417.0417.1016.9417.0238,134
7/31/201416.8216.8316.6516.6544,552
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center