$31.17 -0.75 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - New York Stock Exchange, Inc.

Jul. 27, 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
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
7/18/201630.8831.1630.8231.0810,625
7/15/201631.5231.5731.3831.5318,122
7/14/201631.5431.7831.5131.6831,564
7/13/201630.5030.7930.4930.7120,004
7/12/201630.1430.5029.6930.3961,488
7/11/201628.9429.1828.8929.0150,091
7/8/201628.5728.8928.5528.6632,213
7/7/201628.3228.3328.0028.2928,462
7/6/201628.0728.3027.8628.2412,067
7/5/201628.4328.5328.3128.387,390
7/1/201628.4328.5628.4128.4115,449
6/30/201628.1928.5228.0528.4944,675
6/29/201627.9528.2027.9528.1318,117
6/28/201627.2927.3426.9827.1411,370
6/27/201627.1627.1626.8026.9643,461
6/24/201627.3727.8627.3727.4416,241
6/23/201628.7929.0528.7429.0512,228
6/22/201628.5028.7428.4728.5011,922
6/21/201628.0628.3028.0128.179,816
6/20/201627.8928.2827.8927.9912,196
6/17/201627.4727.5227.2327.2562,056
6/16/201627.6027.9627.3927.9230,486
6/15/201628.1128.2227.8927.9326,910
6/14/201627.9528.2027.7828.0725,419
6/13/201628.1428.2027.8927.9646,057
6/10/201629.4029.7429.4029.6511,840
6/9/201629.6129.7129.5729.645,714
6/8/201629.8429.8729.6129.6811,429
6/7/201630.6730.8830.6730.7019,982
6/6/201630.0430.7129.9630.7031,260
6/3/201629.4129.5829.2229.4020,521
6/2/201629.8429.9129.7529.7540,122
6/1/201629.7229.9129.5829.8212,617
5/31/201629.2829.7729.2629.6130,440
5/27/201629.1629.3929.1629.3438,724
5/26/201629.5829.6529.4029.4835,204
5/25/201630.8030.9230.8030.8213,700
5/24/201630.9531.3830.9531.3515,331
5/23/201631.0031.1030.6530.6939,144
5/20/201631.0731.1631.0531.1512,168
5/19/201630.9430.9930.6030.8026,261
5/18/201631.3431.5531.0831.1739,318
5/17/201631.3731.6831.2731.3030,824
5/16/201630.8731.0330.8531.0020,862
5/13/201631.2931.3530.6630.8130,632
5/12/201632.6632.6632.2232.2314,171
5/11/201632.4432.4732.1732.1811,305
5/10/201632.0732.1331.8532.1016,377
5/9/201632.7032.8332.3632.5029,555
5/6/201632.5632.9332.5632.8828,652
5/5/201632.1632.1931.8531.9923,568
5/4/201632.2432.3531.9031.9633,238
5/3/201630.8030.8630.3530.3521,659
5/2/201631.0731.1430.8031.0039,903
4/29/201631.4031.4630.6130.8544,564
4/28/201631.1931.5131.1331.1620,910
4/27/201631.1031.4831.1031.3516,581
4/26/201631.1731.2330.5931.0024,525
4/25/201631.5231.6331.3431.3620,897
4/22/201632.0032.0331.6531.6825,146
4/21/201632.6532.6532.1632.2729,391
4/20/201632.8732.9632.7132.7720,488
4/19/201633.1633.5533.1633.4919,901
4/18/201633.1433.3932.9733.2428,514
4/15/201633.6033.6133.1633.1619,279
4/14/201634.1534.3034.0034.1313,993
4/13/201634.0034.1833.8834.1854,468
4/12/201632.8232.8732.4232.7135,468
4/11/201633.8333.8333.2933.3554,329
4/8/201633.7133.7333.3033.3535,553
4/7/201633.4433.5333.0133.1026,639
4/6/201633.5533.6033.2733.4640,978
4/5/201633.5733.8533.3733.3869,846
4/4/201631.6031.7631.4031.4431,219
4/1/201631.1231.8031.0631.7030,494
3/31/201631.2631.7631.2131.2458,691
3/30/201630.2030.2029.6029.8139,677
3/29/201629.6730.0629.5029.9540,962
3/28/201630.7230.7930.5330.6311,867
3/24/201630.2130.4530.1430.4517,879
3/23/201630.6230.6930.3030.4639,936
3/22/201630.9331.0330.6030.8616,203
3/21/201631.5231.7831.5231.7731,669
3/18/201631.2731.5731.2631.3131,285
3/17/201630.7531.1130.5630.9219,186
3/16/201630.1630.7529.9930.6754,092
3/15/201630.4830.6430.3330.5620,699
3/14/201631.6231.8731.6131.7038,184
3/11/201630.7131.2030.7131.1228,975
3/10/201629.8230.0629.2629.6020,038
3/9/201629.9229.9229.5829.6124,085
3/8/201630.6730.8030.1030.1942,138
3/7/201631.9631.9631.2631.4935,599
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center