Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Southern Airlines Company ADR (NY: ZNH )

33.08 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.354 7.381 7.076 7.085 0 +0.25(+3.67%)
Jan 29, 2009 7.076 7.094 6.826 6.835 67,331 -0.55(-7.40%)
Jan 28, 2009 7.202 7.426 7.202 7.381 119,034 +0.25(+3.52%)
Jan 27, 2009 7.023 7.157 6.969 7.130 52,507 +0.17(+2.45%)
Jan 26, 2009 6.862 7.067 6.862 6.960 24,225 +0.02(+0.26%)
Jan 23, 2009 6.664 7.050 6.584 6.942 102,649 +0.10(+1.44%)
Jan 22, 2009 6.960 7.005 6.718 6.844 123,258 -0.47(-6.37%)
Jan 21, 2009 7.121 7.309 6.924 7.309 127,301 +0.51(+7.51%)
Jan 20, 2009 7.211 7.318 6.790 6.799 180,554 -0.70(-9.32%)
Jan 16, 2009 7.784 7.784 7.265 7.497 138,135 +0.16(+2.20%)
Jan 15, 2009 7.139 7.417 6.942 7.336 286,790 +0.26(+3.67%)
Jan 14, 2009 7.193 7.229 6.996 7.076 100,568 -0.20(-2.71%)
Jan 13, 2009 7.148 7.318 7.121 7.274 118,945 +0.22(+3.18%)
Jan 12, 2009 7.229 7.300 7.014 7.050 155,274 -0.56(-7.41%)
Jan 09, 2009 7.784 7.856 7.569 7.614 79,983 -0.30(-3.74%)
Jan 08, 2009 7.865 7.981 7.721 7.910 129,469 -0.27(-3.29%)
Jan 07, 2009 8.250 8.286 8.062 8.178 156,733 +0.01(+0.11%)
Jan 06, 2009 8.232 8.343 8.133 8.169 137,164 +0.31(+3.99%)
Jan 05, 2009 7.793 7.954 7.793 7.856 194,982 +0.00(+0.00%)
Jan 02, 2009 7.596 7.910 7.587 7.856 0 +0.25(+3.30%)
Jan 01, 2009 7.596 7.677 7.480 7.605 0 +0.00(+0.00%)
Dec 31, 2008 7.596 7.677 7.480 7.605 123,252 -0.28(-3.52%)
Dec 30, 2008 7.730 7.883 7.399 7.883 281,127 -0.45(-5.38%)
Dec 29, 2008 8.304 8.384 8.178 8.331 148,310 +0.31(+3.91%)
Dec 26, 2008 7.972 8.053 7.927 8.017 37,895 +0.04(+0.56%)
Dec 24, 2008 7.793 8.008 7.793 7.972 122,468 +0.36(+4.71%)
Dec 23, 2008 7.704 7.811 7.560 7.614 262,513 -0.11(-1.39%)
Dec 22, 2008 7.802 7.892 7.569 7.721 248,724 -0.30(-3.79%)
Dec 19, 2008 8.053 8.250 7.856 8.026 517,942 +0.46(+6.04%)
Dec 18, 2008 7.480 7.596 7.390 7.569 624,372 +0.38(+5.23%)
Dec 17, 2008 7.175 7.283 7.076 7.193 138,421 -0.15(-2.07%)
Dec 16, 2008 6.942 7.381 6.879 7.345 156,861 +0.60(+8.90%)
Dec 15, 2008 7.059 7.059 6.629 6.745 183,578 -0.63(-8.51%)
Dec 12, 2008 7.157 7.444 7.068 7.372 0 +0.11(+1.48%)
Dec 11, 2008 7.354 7.793 6.270 7.265 773,350 +1.68(+30.18%)
Dec 04, 2008 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Dec 03, 2008 5.581 5.581 5.581 5.581 129 +0.02(+0.32%)
Dec 02, 2008 5.061 5.581 5.061 5.563 175,987 +0.50(+9.91%)
Dec 01, 2008 5.527 5.554 5.061 5.061 207,121 -0.68(-11.86%)
Nov 28, 2008 5.670 5.948 5.410 5.742 219,618 -0.22(-3.75%)
Nov 26, 2008 5.545 5.966 5.347 5.966 362,208 +0.99(+19.78%)
Nov 25, 2008 5.598 5.598 4.936 4.980 750,189 -1.02(-17.01%)
Nov 24, 2008 5.903 6.127 5.616 6.002 371,701 -0.57(-8.72%)
Nov 21, 2008 6.808 6.808 5.948 6.575 262,808 +0.26(+4.11%)
Nov 20, 2008 6.611 6.844 6.172 6.315 277,874 -0.36(-5.37%)
Nov 19, 2008 7.068 7.229 6.602 6.673 243,865 -0.20(-2.87%)
Nov 18, 2008 6.718 7.059 6.664 6.870 210,490 +0.06(+0.92%)
Nov 17, 2008 6.888 7.130 6.754 6.808 314,292 +0.72(+11.76%)
Nov 14, 2008 6.405 6.808 6.091 6.091 0 -0.84(-12.14%)
Nov 13, 2008 6.145 6.933 5.849 6.933 252,782 +1.05(+17.81%)
Nov 12, 2008 5.975 5.993 5.652 5.885 176,882 -0.09(-1.50%)
Nov 11, 2008 6.136 6.270 5.921 5.975 141,849 -0.53(-8.13%)
Nov 10, 2008 6.763 6.933 6.208 6.503 278,316 -0.21(-3.07%)
Nov 07, 2008 6.342 6.709 6.306 6.709 175,823 +0.69(+11.46%)
Nov 06, 2008 6.405 6.548 5.930 6.019 137,397 -0.66(-9.92%)
Nov 05, 2008 7.094 7.193 6.611 6.682 239,411 -0.82(-10.87%)
Nov 04, 2008 7.829 7.829 7.059 7.497 288,099 +0.39(+5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.