$16.28 -0.10 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - NYSE

Sep. 30, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
9/29/201416.4016.4416.3616.3821,623
9/26/201417.0417.1017.0217.026,397
9/25/201416.9516.9516.7916.8615,168
9/24/201416.8616.9916.8216.9722,213
9/23/201416.9617.0116.8716.8715,527
9/22/201417.2717.2717.0817.1325,386
9/19/201417.4717.4917.2917.3027,823
9/18/201417.9618.0517.9018.0215,677
9/17/201418.2718.3918.2318.2987,795
9/16/201417.7517.8717.6517.7653,882
9/15/201417.7117.7217.4917.4934,477
9/12/201417.1417.1717.0517.0815,790
9/11/201417.4417.5417.4217.5318,997
9/10/201417.5517.6317.4517.638,719
9/9/201417.7317.7317.5717.6713,610
9/8/201417.7817.7817.6617.7217,826
9/5/201417.7117.7117.6417.6522,811
9/4/201417.5817.6217.4417.4940,524
9/3/201417.4917.5017.3217.3817,893
9/2/201417.4017.4317.2717.2926,548
8/29/201416.6016.6416.1916.1916,495
8/28/201416.4916.5516.3816.4819,914
8/27/201417.0717.1117.0117.079,569
8/26/201417.0117.0116.9116.9317,437
8/25/201417.5017.5017.3717.4419,970
8/22/201417.0717.0716.8316.8826,532
8/21/201417.3017.3017.0917.1316,424
8/20/201417.3617.4117.3117.3715,605
8/19/201417.2317.3317.2317.3319,993
8/18/201417.2517.3817.2017.3831,192
8/15/201417.3717.4017.2417.2719,643
8/14/201417.4917.5317.4117.5235,162
8/13/201417.6017.7117.5717.6129,254
8/12/201417.2317.2517.1717.2516,625
8/11/201417.3017.5017.3017.4619,008
8/8/201417.0517.1416.9717.1415,617
8/7/201417.2517.3317.1117.1823,224
8/6/201417.7217.7317.5717.6541,936
8/5/201417.4317.4617.2617.4633,457
8/4/201417.6117.7117.5217.5961,625
8/1/201417.0417.1016.9417.0238,134
7/31/201416.8216.8316.6516.6544,552
7/30/201416.7816.8016.6016.6422,681
7/29/201416.9516.9716.8016.8432,755
7/28/201416.6616.6916.5916.6745,526
7/25/201416.2116.2816.1516.2719,705
7/24/201416.1916.3516.1216.28106,810
7/23/201416.0616.0615.8015.9375,839
7/22/201415.8115.8115.7315.7523,533
7/21/201415.6615.6815.5515.6514,677
7/18/201415.8215.8715.7815.8021,012
7/17/201415.6415.7015.5115.5423,388
7/16/201415.7615.8315.7215.7229,365
7/15/201415.5715.6515.5415.5819,725
7/14/201415.6415.7215.6115.6140,063
7/11/201415.5615.6815.2415.3529,465
7/10/201415.2515.3915.1915.3728,972
7/9/201415.3815.5015.3615.4417,644
7/8/201415.5315.5515.3615.4535,330
7/7/201415.6415.6915.5515.5833,032
7/3/201415.5015.5115.4715.4829,043
7/2/201415.3415.4315.2615.2629,164
7/1/201415.0115.0915.0015.0031,778
6/30/201415.0015.0514.9615.0016,888
6/27/201415.0215.1314.9014.9333,796
6/26/201415.3215.4315.3015.3520,246
6/25/201415.2215.3115.1815.2719,426
6/24/201415.2215.3015.1415.1517,843
6/23/201415.2215.2815.1915.1917,745
6/20/201415.1115.1115.0315.1126,998
6/19/201415.1415.1715.0815.1325,803
6/18/201415.2215.3815.2015.3336,835
6/17/201415.4015.4315.3215.3849,384
6/16/201415.8815.9415.6415.8334,794
6/13/201415.9816.0015.9215.9446,746
6/12/201415.9715.9715.8215.8349,377
6/11/201415.4615.4915.3815.4023,369
6/10/201415.4115.5315.3715.4565,678
6/9/201414.6214.8214.6214.7133,919
6/6/201414.6614.6614.5914.6113,766
6/5/201414.6314.7214.6214.6437,682
6/4/201414.5814.6114.4714.5532,196
6/3/201414.6914.8214.6914.7821,417
6/2/201414.5414.5714.5314.5610,935
5/30/201414.5414.5814.5014.5342,759
5/29/201414.5814.6314.5314.5625,284
5/28/201414.6114.6514.5514.6418,617
5/27/201414.6514.6514.5614.6117,567
5/23/201414.5614.6214.5114.5643,883
5/22/201414.7114.7914.5614.6064,395
5/21/201415.5115.5115.0415.10102,535
5/20/201414.8714.9314.8114.8715,445
5/19/201414.8915.0414.8915.0429,609
5/16/201415.1115.2915.0815.1426,842
5/15/201415.1815.2715.1415.2641,149
5/14/201415.0015.1214.9915.0444,083
5/13/201414.7214.9714.7114.9085,362
5/12/201414.7414.8114.7314.7921,714
5/9/201414.7814.8214.7614.806,312
5/8/201414.8214.9114.7814.7818,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center