$46.53 +0.07 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - NYSE

Apr. 17, 2015 | 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
4/17/201546.1746.6045.6146.53182,104
4/16/201545.5146.6045.4646.46198,795
4/15/201546.9147.1846.4346.59136,806
4/14/201547.1647.7446.5046.91323,760
4/13/201550.8650.8648.3648.88468,660
4/10/201551.7553.9551.1452.58336,289
4/9/201549.0350.5447.5950.49498,671
4/8/201546.9848.2546.6748.24363,844
4/7/201541.2343.4841.1843.13251,193
4/6/201540.6740.7339.9140.02153,600
4/2/201539.4140.5039.3940.46172,238
4/1/201538.4838.7938.2538.37192,643
3/31/201535.0036.6334.9536.04303,817
3/30/201534.7735.1534.6535.08109,286
3/27/201530.2232.8030.2132.11216,653
3/26/201530.2930.3730.1330.3231,561
3/25/201530.1930.2129.6329.6461,489
3/24/201530.2030.4129.7930.4147,166
3/23/201529.2129.2428.6628.7250,088
3/20/201529.7929.8029.4329.5491,580
3/19/201529.2829.3829.1829.2923,975
3/18/201529.7529.7529.1329.2385,585
3/17/201529.7930.5029.5630.39149,420
3/16/201527.3927.6427.3427.5464,287
3/13/201526.6026.9526.4926.95102,820
3/12/201524.9925.2324.9725.1846,550
3/11/201524.9724.9724.6124.6746,141
3/10/201523.7523.7623.6023.6035,245
3/9/201523.2923.3323.1523.2328,912
3/6/201523.1723.1822.8622.8823,179
3/5/201522.8522.8822.4922.5259,891
3/4/201523.5523.6023.4523.4836,474
3/3/201524.2024.2724.0524.1135,017
3/2/201524.7324.9424.7224.8530,590
2/27/201525.0025.0024.8624.9324,200
2/26/201525.1025.3225.1025.3241,025
2/25/201524.5324.5324.1624.3051,053
2/24/201524.5524.7024.5524.6623,722
2/23/201524.3324.4124.0324.2372,981
2/20/201524.4324.5124.3624.5140,923
2/19/201524.3024.4824.2824.3853,449
2/18/201524.2124.3224.2024.3122,130
2/17/201523.9024.3323.9024.1562,573
2/13/201523.6623.6623.4223.4231,029
2/12/201524.1124.1123.9723.9929,998
2/11/201523.9224.0523.7524.0148,491
2/10/201523.8423.9823.4323.9043,759
2/9/201523.6323.8923.5123.68145,803
2/6/201524.0724.0723.7723.9795,251
2/5/201525.2725.5025.1725.2145,234
2/4/201524.7925.9124.7625.8088,970
2/3/201524.4824.7124.0324.09122,956
2/2/201526.2326.2325.7025.7969,055
1/30/201526.9727.1026.5026.50111,031
1/29/201526.2126.4026.0926.2351,083
1/28/201525.9625.9625.6225.6491,197
1/27/201526.1526.2025.7425.88183,434
1/26/201527.4227.7627.3927.76153,354
1/23/201526.9227.0826.8927.0831,510
1/22/201526.5427.0426.4527.0248,502
1/21/201526.3826.5026.3026.3864,028
1/20/201525.2925.6025.2925.5460,673
1/16/201525.5725.5725.1025.1260,498
1/15/201525.9425.9625.5125.8259,170
1/14/201525.7426.5025.7426.3261,157
1/13/201526.0926.0925.4725.50128,741
1/12/201526.4926.4925.9126.1899,650
1/9/201526.7826.7926.5626.7127,782
1/8/201526.8427.1126.8427.0045,774
1/7/201527.0827.1326.8326.8497,203
1/6/201526.0026.1825.7326.18114,405
1/5/201524.5425.2524.4525.2499,696
1/2/201523.4223.4723.1023.3480,151
12/31/201423.7924.0623.7923.9051,781
12/30/201423.3523.4123.2523.2953,917
12/29/201423.9523.9523.6023.7161,988
12/26/201423.4724.2423.4724.2434,140
12/24/201423.3423.4723.2423.4732,039
12/23/201423.8523.8623.6623.6643,831
12/22/201423.2423.6323.2023.6192,345
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center