$28.98 +0.61 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
12/7/201628.6829.0528.6828.9815,916
12/6/201628.2428.4628.1828.377,900
12/5/201628.7328.7328.5028.696,804
12/2/201628.7128.8928.6828.7221,337
12/1/201628.3428.3428.1828.2914,416
11/30/201628.6528.7828.6528.738,953
11/29/201628.7828.9828.7828.9016,651
11/28/201628.6228.7228.4428.457,209
11/25/201628.6628.8828.6628.8511,928
11/23/201628.2228.2528.1628.199,755
11/22/201628.5828.6128.5028.5113,103
11/21/201628.1528.1628.0728.159,366
11/18/201628.0228.1127.9628.0210,854
11/17/201628.0028.3928.0028.3514,674
11/16/201627.8227.8927.7527.8913,736
11/15/201627.7127.7927.6427.7927,296
11/14/201627.3327.5227.3327.5014,466
11/11/201627.3027.6927.3027.6224,108
11/10/201628.1628.1627.4327.5229,247
11/9/201628.4028.5428.2728.4315,146
11/8/201628.5628.9028.3428.759,997
11/7/201628.6228.9228.6228.8713,218
11/4/201628.1028.1727.9028.0013,588
11/3/201628.5328.7128.4028.5113,427
11/2/201628.0928.0927.8327.9416,205
11/1/201628.0928.0927.7227.797,238
10/31/201628.0328.1227.9628.0913,492
10/28/201627.7028.3027.5728.0010,354
10/27/201627.9227.9827.8027.927,825
10/26/201628.0028.1527.9128.0118,573
10/25/201628.4328.5828.3928.518,334
10/24/201629.0729.0728.6428.7114,598
10/21/201629.2329.3529.2329.287,508
10/20/201629.3229.4829.2929.3911,964
10/19/201629.3329.5929.3129.4720,308
10/18/201628.5028.5428.3928.4011,429
10/17/201627.9027.9027.6527.7018,950
10/14/201628.2828.4228.1428.187,740
10/13/201628.0528.0827.6827.9714,871
10/12/201628.4628.4928.2828.4313,448
10/11/201628.9928.9928.7228.7911,782
10/10/201628.6529.0628.6529.0214,262
10/7/201628.6928.8528.5628.6420,651
10/6/201628.4528.5528.2728.4812,458
10/5/201628.2328.2427.8928.2219,613
10/4/201628.7728.7728.1828.2317,210
10/3/201628.5728.9328.5028.8720,394
9/30/201628.1028.3228.0928.1533,885
9/29/201628.5228.5228.0928.1317,417
9/28/201628.8428.8828.5528.6819,500
9/27/201628.4629.1328.4628.8535,313
9/26/201628.3728.3828.1028.1910,632
9/23/201628.7528.8028.7128.758,367
9/22/201628.8028.8928.8028.858,070
9/21/201628.6828.8828.5128.8821,951
9/20/201629.6129.6129.3129.326,140
9/19/201629.5429.5429.2729.4131,385
9/16/201629.3829.7929.3829.729,461
9/15/201629.3829.7329.3629.6514,315
9/14/201629.7930.0029.7629.8114,125
9/13/201629.8829.8829.4129.5713,555
9/12/201630.0330.5030.0030.4916,399
9/9/201631.2431.3130.8830.8827,872
9/8/201629.8429.9029.7729.886,212
9/7/201630.0630.1129.8729.8718,738
9/6/201630.2830.5030.2330.3520,742
9/2/201629.6329.8829.6329.7413,268
9/1/201629.5029.5629.2529.4119,956
8/31/201629.9730.0029.4829.9033,955
8/30/201630.3530.4230.2330.3524,098
8/29/201632.2032.2031.3031.6921,725
8/26/201632.7232.7732.1232.246,179
8/25/201632.7732.8132.4732.4837,389
8/24/201632.8433.0332.7232.899,152
8/23/201633.0633.4433.0633.1013,630
8/22/201632.6532.7232.3632.5515,158
8/19/201633.6933.6933.0933.2415,183
8/18/201634.5334.5834.3634.504,704
8/17/201634.6234.7534.0934.4015,515
8/16/201635.3135.5935.3035.5220,304
8/15/201635.1036.2934.8836.2987,322
8/12/201633.8333.8633.6133.8416,672
8/11/201632.6533.0032.6232.9612,742
8/10/201632.6332.6332.4032.5115,933
8/9/201633.2233.2733.0033.235,973
8/8/201632.8333.0932.8332.929,961
8/5/201632.8533.0432.8133.035,665
8/4/201632.5832.7532.5832.754,071
8/3/201632.3532.5232.3532.4910,418
8/2/201632.7532.7732.2632.5822,267
8/1/201632.9732.9932.7032.728,204
7/29/201632.8633.2132.8633.1414,862
7/28/201632.7032.8732.6132.8529,547
7/27/201631.3531.3530.9331.1730,727
7/26/201631.7231.9231.7231.9213,944
7/25/201631.1131.1130.8530.9010,446
7/22/201630.8631.0530.8531.054,081
7/21/201631.3031.3031.0231.1511,906
7/20/201631.5131.6331.3931.4819,529
7/19/201631.1531.1630.9130.969,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center