$28.15 +0.02 (%) China Southern Air Shs -H- Sponsored American Deposit Receipts Repr 50 Shs -H- - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201628.1028.3228.0928.1533,885
9/29/201628.5228.5228.0928.1317,417
9/28/201628.8428.8828.5528.6819,500
9/27/201628.4629.1328.4628.8535,313
9/26/201628.3728.3828.1028.1910,632
9/23/201628.7528.8028.7128.758,367
9/22/201628.8028.8928.8028.858,070
9/21/201628.6828.8828.5128.8821,951
9/20/201629.6129.6129.3129.326,140
9/19/201629.5429.5429.2729.4131,385
9/16/201629.3829.7929.3829.729,461
9/15/201629.3829.7329.3629.6514,315
9/14/201629.7930.0029.7629.8114,125
9/13/201629.8829.8829.4129.5713,555
9/12/201630.0330.5030.0030.4916,399
9/9/201631.2431.3130.8830.8827,872
9/8/201629.8429.9029.7729.886,212
9/7/201630.0630.1129.8729.8718,738
9/6/201630.2830.5030.2330.3520,742
9/2/201629.6329.8829.6329.7413,268
9/1/201629.5029.5629.2529.4119,956
8/31/201629.9730.0029.4829.9033,955
8/30/201630.3530.4230.2330.3524,098
8/29/201632.2032.2031.3031.6921,725
8/26/201632.7232.7732.1232.246,179
8/25/201632.7732.8132.4732.4837,389
8/24/201632.8433.0332.7232.899,152
8/23/201633.0633.4433.0633.1013,630
8/22/201632.6532.7232.3632.5515,158
8/19/201633.6933.6933.0933.2415,183
8/18/201634.5334.5834.3634.504,704
8/17/201634.6234.7534.0934.4015,515
8/16/201635.3135.5935.3035.5220,304
8/15/201635.1036.2934.8836.2987,322
8/12/201633.8333.8633.6133.8416,672
8/11/201632.6533.0032.6232.9612,742
8/10/201632.6332.6332.4032.5115,933
8/9/201633.2233.2733.0033.235,973
8/8/201632.8333.0932.8332.929,961
8/5/201632.8533.0432.8133.035,665
8/4/201632.5832.7532.5832.754,071
8/3/201632.3532.5232.3532.4910,418
8/2/201632.7532.7732.2632.5822,267
8/1/201632.9732.9932.7032.728,204
7/29/201632.8633.2132.8633.1414,862
7/28/201632.7032.8732.6132.8529,547
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center