China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- $15.18

down -0.04


24/4/2014 06:40 PM  |  NYSE : ZNH  
Industries : Transportation / Major Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
4/23/201415.2415.3115.1715.2220,948
4/22/201415.3615.4415.3315.3862,920
4/21/201415.7515.7915.7115.7717,872
4/17/201415.7315.8115.7215.7715,148
4/16/201415.8015.8515.7315.7523,740
4/15/201416.0016.0015.8015.9045,866
4/14/201416.3216.3516.1616.1829,436
4/11/201416.6116.6916.5116.5718,662
4/10/201416.6216.8516.5716.6859,229
4/9/201416.1116.2116.0116.1517,698
4/8/201415.9316.0515.9315.9515,586
4/7/201416.0616.1315.9015.9161,272
4/4/201416.3616.3916.2316.2716,504
4/3/201416.2516.3216.1616.2632,078
4/2/201416.1816.3516.1616.3419,051
4/1/201416.1616.2116.1516.2030,059
3/31/201416.4016.4516.3216.4025,781
3/28/201416.2716.3916.1416.2719,266
3/27/201416.2916.2916.1316.1715,419
3/26/201416.2716.2716.0716.1542,284
3/25/201416.4716.4716.3016.3831,770
3/24/201416.6516.6516.4516.4741,813
3/21/201416.5216.6816.4516.4830,571
3/20/201416.2616.3216.1716.2723,265
3/19/201416.6116.6116.3416.3973,345
3/18/201416.2516.9416.1816.4396,087
3/17/201416.2116.3216.1116.2530,412
3/14/201415.9916.0315.8915.9135,355
3/13/201416.3816.5515.9515.9577,332
3/12/201416.3516.4116.3016.3824,591
3/11/201416.3016.4616.2916.36130,632
3/10/201416.3316.5816.3016.4666,079
3/7/201416.9317.0416.8916.9536,000
3/6/201416.7016.9616.7016.8981,470
3/5/201417.0017.0916.8317.0333,398
3/4/201417.3317.3417.2417.2617,746
3/3/201417.1217.1517.0117.1120,279
2/28/201417.5517.6817.3317.3531,315
2/27/201417.5417.5917.4117.5116,653
2/26/201417.1817.2717.1317.1535,586
2/25/201417.3617.7617.2917.4359,994
2/24/201417.4417.5917.2817.4533,925
2/21/201417.7017.7717.5617.6324,983
2/20/201418.0218.0717.6417.9540,944
2/19/201418.1518.5818.0418.2898,745
2/18/201417.9818.4617.7918.16114,197
2/14/201418.0918.2318.0918.22100,416
2/13/201417.9518.5917.7518.24190,954
2/12/201418.0418.3917.9718.18135,746
2/11/201417.0417.5317.0417.48109,636
2/10/201416.6316.6416.5016.5422,544
2/7/201416.5416.6316.5316.6131,874
2/6/201416.1016.2516.0616.1946,933
2/5/201416.3916.4716.3016.3842,066
2/4/201416.6316.7716.6116.6925,956
2/3/201417.0017.1816.7516.7551,839
1/31/201417.1217.2017.0617.1022,579
1/30/201417.3217.3717.1217.1225,125
1/29/201417.3017.4017.1017.1238,872
1/28/201417.4317.4617.3317.3618,419
1/27/201417.5417.6117.3617.4350,020
1/24/201418.0018.1117.7317.7788,247
1/23/201418.2418.2618.0518.0561,054
1/22/201418.3518.7218.3318.7241,751
1/21/201418.5518.5718.3118.4044,457
1/17/201418.6318.6618.6018.6035,814
1/16/201418.7518.8018.6018.7256,132
1/15/201418.8118.9818.8118.9249,958
1/14/201418.7618.9918.7318.9549,200
1/13/201419.1119.1418.9718.9749,408
1/10/201419.0719.2719.0119.2090,368
1/9/201418.8919.5118.8519.30198,275
1/8/201419.1919.1918.8019.0637,730
1/7/201418.9419.2018.9019.1156,971
1/6/201419.0419.3018.9419.0337,203
1/3/201419.3119.4519.2519.3834,363
1/2/201419.7519.7519.5819.5839,210
12/31/201319.5519.9519.5519.7463,911
12/30/201319.6219.6219.2019.5463,990
12/27/201319.6219.8719.5819.7534,998
12/26/201319.3819.9819.3119.7927,573
12/24/201319.2319.3719.2319.3411,430
12/23/201319.3919.4619.3319.3416,311
12/20/201319.3219.3819.2919.3117,449
12/19/201319.5019.5219.4319.4717,281
12/18/201319.9820.2419.7720.0626,747
12/17/201319.6619.6619.3519.3546,724
12/16/201320.2320.3020.1420.1419,515
12/13/201320.1120.1720.0520.1016,897
12/12/201319.6619.6919.5119.5827,273
12/11/201320.3120.3419.2619.26178,878
12/10/201320.6420.7920.6120.7146,043
12/9/201321.4921.5421.3921.4119,429
12/6/201321.3521.5221.3021.5226,533
12/5/201321.8021.8921.6521.7016,097
12/4/201321.9722.1121.8522.0227,737
12/3/201321.8221.9221.6121.6730,012
12/2/201322.0422.1921.8121.8133,495
11/29/201321.8621.8621.6021.7236,470
11/27/201321.8321.9021.5321.7694,838
Trading Center