$31.90 -1.51 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNH historical data

Date Open High Low Close Volume
8/27/201532.9433.9832.9033.4195,613
8/26/201530.8431.1029.8531.0485,787
8/25/201531.1232.9430.3031.60128,485
8/24/201530.8231.7530.7931.38185,287
8/21/201535.5235.8035.0535.23103,874
8/20/201536.9337.0235.7135.85107,110
8/19/201538.0038.4137.8038.04113,603
8/18/201539.5039.5339.1039.19115,493
8/17/201542.7443.0242.7442.9039,472
8/14/201541.8442.4441.8242.2787,707
8/13/201540.7341.8040.6241.46150,178
8/12/201540.5541.1140.2840.98287,249
8/11/201543.5345.2042.5844.23346,858
8/10/201553.1453.4352.9353.0267,879
8/7/201550.8251.1150.5451.0748,626
8/6/201552.0352.2451.8551.9537,843
8/5/201551.8751.9851.4551.4819,682
8/4/201551.6651.9251.5451.7044,829
8/3/201548.0648.2747.8348.1451,865
7/31/201549.3349.6749.0849.3046,509
7/30/201549.3749.4248.9149.3842,113
7/29/201549.8350.6949.7650.5942,058
7/28/201550.5351.0950.3151.0972,430
7/27/201551.5451.5550.1550.41118,401
7/24/201556.5056.5055.5355.6468,749
7/23/201557.5858.2657.3757.39105,287
7/22/201555.6555.6555.3655.5334,869
7/21/201556.9056.9756.5456.7092,698
7/20/201555.0855.1554.6454.7485,626
7/17/201554.9855.1454.6954.7369,829
7/16/201553.5453.9453.4453.7758,745
7/15/201551.8051.8350.7850.8888,716
7/14/201553.7253.8153.3853.4962,275
7/13/201555.0755.4054.8655.1492,783
7/10/201553.0353.0351.8552.88199,328
7/9/201551.8652.3651.4751.64139,442
7/8/201546.3246.7545.4645.58225,591
7/7/201547.5848.9747.2148.68131,190
7/6/201549.0550.4849.0150.40149,664
7/2/201555.5355.5954.8455.1880,923
7/1/201558.2858.3056.9257.5095,194
6/30/201558.5058.7557.9658.34137,602
6/29/201554.6654.8054.0554.07100,950
6/26/201558.1258.1857.2557.63152,512
6/25/201562.6262.8362.5062.6458,797
6/24/201563.3064.7163.1463.29144,509
6/23/201561.5061.6660.9161.28117,322
6/22/201557.6258.4957.6257.9275,055
6/19/201555.7956.8355.7556.63163,292
6/18/201556.7257.1356.0256.90146,836
6/17/201553.7753.7753.2853.6779,658
6/16/201554.4754.7254.2854.5064,595
6/15/201554.5255.3154.0055.1787,958
6/12/201554.4154.7154.2854.5868,265
6/11/201553.2753.4652.8153.4130,621
6/10/201553.0953.3452.8353.2886,241
6/9/201553.0153.0450.8351.09169,854
6/8/201554.6755.5054.4954.88172,555
6/5/201551.3051.4851.1951.3637,694
6/4/201551.1251.3650.7450.9067,544
6/3/201550.0550.5249.9250.4461,032
6/2/201549.5949.5949.2849.3431,056
6/1/201550.5050.5949.7850.3897,133
5/29/201550.9251.0349.6149.73176,839
5/28/201548.5248.6748.1548.46117,328
5/27/201551.2551.9451.1851.9060,821
5/26/201551.0551.8751.0551.71128,611
5/22/201549.1950.1449.1949.84139,634
5/21/201549.1049.3748.6448.7370,261
5/20/201549.6549.8549.0549.22140,528
5/19/201547.9048.3947.7148.3598,324
5/18/201546.8647.3446.7447.3360,909
5/15/201546.3346.4646.1846.3464,126
5/14/201545.4746.0745.4746.0752,224
5/13/201545.4445.6045.2745.4157,772
5/12/201547.1347.1445.7746.14137,452
5/11/201546.2946.6145.8945.9194,039
5/8/201546.1847.6246.1846.74192,270
5/7/201541.8443.1741.8343.07181,706
5/6/201544.0044.0043.3843.57141,075
5/5/201546.3946.3945.5245.74160,987
5/4/201548.6748.6747.7248.4461,996
5/1/201549.1649.4349.0149.3431,876
4/30/201548.8749.2548.8649.0447,357
4/29/201549.4149.4348.6448.7596,369
4/28/201550.2450.7250.0850.56108,022
4/27/201551.3851.8551.2951.73119,507
4/24/201549.6150.7649.5950.72127,412
4/23/201549.8750.0649.2149.35121,092
4/22/201551.8152.4450.1051.06180,339
4/21/201549.5753.4349.5353.00285,355
4/20/201548.2348.7148.1248.61110,054
4/17/201546.1746.6045.6146.53182,104
4/16/201545.5146.6045.4646.46198,795
4/15/201546.9147.1846.4346.59136,806
4/14/201547.1647.7446.5046.91323,760
4/13/201550.8650.8648.3648.88468,660
4/10/201551.7553.9551.1452.58336,289
4/9/201549.0350.5447.5950.49498,671
4/8/201546.9848.2546.6748.24363,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!