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 (%)
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%)
Nov 03, 2008 7.614 7.614 6.781 7.103 441,187 +0.04(+0.63%)
Oct 31, 2008 6.629 7.587 6.494 7.059 526,854 +0.92(+15.04%)
Oct 30, 2008 6.181 6.243 5.724 6.136 177,132 +0.38(+6.53%)
Oct 29, 2008 5.813 6.073 5.509 5.760 325,594 -0.15(-2.58%)
Oct 28, 2008 5.670 6.136 5.222 5.912 293,025 +0.93(+18.71%)
Oct 27, 2008 5.052 5.339 4.927 4.980 285,355 -0.60(-10.75%)
Oct 24, 2008 5.822 5.822 5.375 5.581 186,150 -0.86(-13.35%)
Oct 23, 2008 6.288 6.467 5.975 6.441 113,900 +0.31(+5.12%)
Oct 22, 2008 6.709 6.709 6.073 6.127 241,336 -0.42(-6.43%)
Oct 21, 2008 6.853 6.969 6.548 6.548 107,562 -0.80(-10.85%)
Oct 20, 2008 7.166 7.345 6.835 7.345 119,631 +0.43(+6.22%)
Oct 17, 2008 6.978 7.489 6.718 6.915 0 -0.30(-4.10%)
Oct 16, 2008 6.862 7.345 6.611 7.211 295,045 +0.38(+5.50%)
Oct 15, 2008 7.435 7.551 6.745 6.835 163,898 -0.50(-6.84%)
Oct 14, 2008 7.972 7.990 7.175 7.336 358,047 -0.73(-9.00%)
Oct 13, 2008 7.659 8.062 7.166 8.062 368,325 +1.03(+14.65%)
Oct 10, 2008 6.700 7.336 6.288 7.032 226,401 +0.22(+3.29%)
Oct 09, 2008 7.453 7.677 6.763 6.808 252,558 -0.85(-11.11%)
Oct 08, 2008 7.614 7.990 7.309 7.659 331,473 -0.07(-0.93%)
Oct 07, 2008 8.196 8.223 7.712 7.730 178,234 -0.58(-7.00%)
Oct 06, 2008 8.752 8.761 7.820 8.313 177,468 -0.61(-6.83%)
Oct 03, 2008 9.119 9.361 8.850 8.922 0 -0.04(-0.40%)
Oct 02, 2008 9.298 9.298 8.922 8.958 144,606 -0.05(-0.60%)
Oct 01, 2008 8.563 9.038 8.563 9.011 99,334 +0.31(+3.60%)
Sep 30, 2008 8.492 8.698 8.151 8.698 143,702 +0.61(+7.53%)
Sep 29, 2008 8.528 8.537 8.080 8.089 169,390 -0.96(-10.59%)
Sep 26, 2008 8.949 9.164 8.832 9.047 0 +0.15(+1.71%)
Sep 25, 2008 8.787 8.958 8.707 8.895 109,987 +0.19(+2.16%)
Sep 24, 2008 8.698 8.707 8.510 8.707 74,379 +0.04(+0.41%)
Sep 23, 2008 9.414 9.414 8.608 8.671 224,797 -4.27(-33.01%)
Sep 22, 2008 14.35 14.35 12.93 12.94 146,468 -1.47(-10.19%)
Sep 19, 2008 14.05 14.53 13.88 14.41 0 +1.42(+10.97%)
Sep 18, 2008 12.73 13.36 11.70 12.99 176,222 +0.21(+1.61%)
Sep 17, 2008 13.66 13.66 12.76 12.78 331,286 -1.73(-11.91%)
Sep 16, 2008 13.86 14.59 13.78 14.51 213,654 +0.75(+5.47%)
Sep 15, 2008 13.89 14.65 13.75 13.76 134,540 -0.67(-4.66%)
Sep 12, 2008 14.39 14.54 14.14 14.43 0 +0.04(+0.25%)
Sep 11, 2008 14.26 14.49 13.97 14.39 118,079 -0.08(-0.56%)
Sep 10, 2008 14.55 15.02 14.05 14.48 167,663 +0.48(+3.46%)
Sep 09, 2008 14.49 14.74 13.91 13.99 96,497 -0.19(-1.33%)
Sep 08, 2008 14.91 15.14 14.13 14.18 149,252 -0.48(-3.30%)
Sep 05, 2008 14.18 14.68 14.18 14.66 0 +0.72(+5.14%)
Sep 04, 2008 14.50 14.78 13.95 13.95 195,053 -1.11(-7.38%)
Sep 03, 2008 15.23 15.35 14.93 15.06 157,502 -0.22(-1.47%)
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.