$25.64 -0.60 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - NYSE

Feb. 8, 2016 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
2/5/201626.9626.9626.1926.2438,208
2/4/201628.2728.2827.8927.9358,285
2/3/201628.8228.9928.3228.9531,439
2/2/201628.7928.7928.1628.2639,452
2/1/201629.0229.6829.0229.5176,185
1/29/201629.7430.0829.4829.9656,204
1/28/201629.5929.6528.9229.0867,346
1/27/201629.4629.6028.8628.9334,037
1/26/201629.6630.1629.2229.6837,260
1/25/201629.9330.1429.7329.8845,706
1/22/201629.2829.3329.0329.2743,335
1/21/201629.0129.5928.9529.2660,308
1/20/201629.5329.9728.9929.8472,710
1/19/201631.2131.2730.6731.1163,683
1/15/201629.8830.0229.4629.8361,171
1/14/201631.9532.3431.4832.1933,720
1/13/201633.3433.5532.5532.6375,842
1/12/201631.7331.9531.5831.8259,546
1/11/201630.7031.2230.5031.0689,803
1/8/201631.5231.5530.8430.9399,234
1/7/201633.7034.3333.4933.5275,029
1/6/201634.7435.1334.7335.1342,634
1/5/201635.1535.3334.9635.2333,575
1/4/201635.2335.2434.7934.9563,543
12/31/201538.2838.4538.0438.1553,725
12/30/201538.2938.4738.1538.1625,858
12/29/201538.6838.8038.0338.3850,184
12/28/201538.4338.6638.3638.4627,836
12/24/201538.2038.3938.0238.3316,068
12/23/201539.2039.4739.1939.2041,283
12/22/201539.3639.5939.0539.4138,202
12/21/201539.5939.9839.2939.62107,232
12/18/201536.1936.5436.0836.4362,895
12/17/201535.0035.0534.4434.6021,575
12/16/201534.6034.8734.1434.8125,157
12/15/201534.3434.6834.3434.5126,571
12/14/201533.5033.7133.2233.6157,255
12/11/201533.0333.0332.6032.6261,024
12/10/201533.7733.8933.4933.7962,647
12/9/201535.0635.2734.7534.8358,154
12/8/201536.1636.5536.1636.4437,152
12/7/201536.5036.7436.1136.6580,847
12/4/201537.4437.8237.2437.7167,538
12/3/201538.5838.7938.0338.25111,381
12/2/201538.0938.1037.7537.9346,955
12/1/201538.1338.3038.0138.2122,353
11/30/201536.5737.0936.4837.0348,340
11/27/201536.4936.6136.2036.4927,199
11/25/201538.6938.6938.4338.5225,074
11/24/201538.5038.8738.3938.6964,330
11/23/201540.2340.6340.2040.5580,261
11/20/201540.5540.6740.4240.5124,199
11/19/201540.3940.9340.0440.1332,779
11/18/201540.8641.3940.8441.3843,820
11/17/201539.5839.8739.5839.7225,505
11/16/201538.4038.7938.2138.7653,916
11/13/201538.5738.8238.4038.7252,229
11/12/201538.9239.1938.7938.9343,596
11/11/201539.7739.7739.3839.4519,744
11/10/201540.2040.2839.9840.1620,562
11/9/201540.3040.3039.5339.65106,972
11/6/201540.3740.9140.3740.7935,490
11/5/201539.9940.1439.7339.9150,019
11/4/201539.1139.8738.2038.6998,094
11/3/201541.3341.8841.2441.5172,938
11/2/201540.6340.8940.4340.8644,149
10/30/201541.7542.4541.7542.1326,916
10/29/201541.9242.0041.5141.6245,596
10/28/201542.6342.9642.0942.23116,200
10/27/201541.5141.6641.3241.6039,599
10/26/201541.2841.6440.5440.7942,141
10/23/201541.8642.5741.7742.4082,454
10/22/201541.2542.7539.9841.97368,400
10/21/201538.9838.9837.3137.3577,980
10/20/201539.3239.3839.0839.1920,992
10/19/201539.6839.9039.2739.4933,051
10/16/201540.0040.0439.5139.7238,817
10/15/201539.2840.5939.1140.38104,641
10/14/201537.8539.1737.8038.23128,925
10/13/201537.6338.0037.4737.5337,095
10/12/201537.5437.5737.3137.5445,420
10/9/201536.7337.2136.7336.9338,437
10/8/201536.0036.2835.7136.0769,367
10/7/201535.9436.1235.5035.8651,574
10/6/201537.0037.1836.2836.35141,744
10/5/201538.5739.2138.3639.0970,870
10/2/201537.3638.5137.3038.5151,817
10/1/201536.8537.0536.4836.9936,040
9/30/201536.5636.8036.3236.5669,700
9/29/201534.0834.4233.9034.2055,274
9/28/201533.7733.7733.0233.1433,244
9/25/201534.5534.5533.7633.8333,989
9/24/201534.0734.3633.8034.3328,444
9/23/201534.9035.0134.2934.5278,299
9/22/201535.6435.6735.1035.4396,374
9/21/201534.4634.7634.2134.2545,584
9/18/201533.9734.1533.5633.7440,707
9/17/201534.1835.1534.0134.7035,941
9/16/201534.2634.7234.2434.6058,708
9/15/201533.4233.9333.2133.8564,554
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center