Skip to main content

China Southern Airlines Company ADR (NY: ZNH )

33.08 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.42 16.42 16.14 16.23 7,033 -0.19(-1.15%)
Feb 25, 2005 16.37 16.42 16.12 16.42 3,572 +0.00(+0.00%)
Feb 24, 2005 16.39 16.42 16.21 16.42 3,684 +0.06(+0.38%)
Feb 23, 2005 16.26 16.36 16.16 16.36 5,470 +0.12(+0.72%)
Feb 22, 2005 16.26 16.43 16.21 16.24 7,033 -0.05(-0.33%)
Feb 18, 2005 16.39 16.57 16.23 16.29 2,902 -0.21(-1.25%)
Feb 17, 2005 16.75 16.77 16.30 16.50 6,921 -0.14(-0.86%)
Feb 16, 2005 16.65 16.71 16.57 16.64 6,363 -0.02(-0.11%)
Feb 15, 2005 16.52 16.66 16.52 16.66 4,912 +0.28(+1.70%)
Feb 14, 2005 16.55 16.55 16.38 16.38 4,130 -0.13(-0.76%)
Feb 11, 2005 16.21 16.53 16.21 16.51 6,586 +0.35(+2.16%)
Feb 10, 2005 16.21 16.30 15.99 16.16 7,591 -0.01(-0.06%)
Feb 09, 2005 16.37 16.37 16.07 16.17 22,327 -0.12(-0.72%)
Feb 08, 2005 16.35 16.43 16.28 16.28 4,353 -0.21(-1.25%)
Feb 07, 2005 16.42 16.73 16.42 16.49 9,154 +0.01(+0.05%)
Feb 04, 2005 16.48 16.62 16.39 16.48 4,242 +0.00(+0.00%)
Feb 03, 2005 16.39 16.48 16.39 16.48 3,349 -0.13(-0.81%)
Feb 02, 2005 16.35 16.62 16.35 16.62 6,474 +0.33(+2.04%)
Feb 01, 2005 15.99 16.28 15.95 16.28 8,149 -0.06(-0.38%)
Jan 31, 2005 16.26 16.38 16.22 16.35 12,168 +0.21(+1.33%)
Jan 28, 2005 16.08 16.14 15.93 16.13 24,560 +0.14(+0.90%)
Jan 27, 2005 15.68 16.02 15.68 15.99 11,387 +0.20(+1.25%)
Jan 26, 2005 15.48 15.79 15.48 15.79 9,935 +0.35(+2.26%)
Jan 25, 2005 15.68 15.93 15.40 15.44 15,405 -0.13(-0.81%)
Jan 24, 2005 15.60 15.73 15.54 15.57 9,600 +0.05(+0.35%)
Jan 21, 2005 15.68 15.76 15.51 15.51 12,391 -0.34(-2.15%)
Jan 20, 2005 15.82 16.07 15.73 15.85 3,460 +0.00(+0.00%)
Jan 19, 2005 15.86 15.92 15.81 15.85 6,809 -0.20(-1.23%)
Jan 18, 2005 16.02 16.11 15.93 16.05 14,289 +0.09(+0.56%)
Jan 14, 2005 15.90 16.05 15.85 15.96 17,750 -0.37(-2.25%)
Jan 13, 2005 16.31 16.43 16.29 16.33 9,600 +0.13(+0.77%)
Jan 12, 2005 16.30 16.33 16.17 16.20 18,531 -0.08(-0.49%)
Jan 11, 2005 16.62 16.63 16.28 16.28 9,377 -0.49(-2.94%)
Jan 10, 2005 16.63 16.92 16.62 16.78 13,173 +0.06(+0.38%)
Jan 07, 2005 16.93 16.93 16.71 16.71 9,824 -0.37(-2.15%)
Jan 06, 2005 17.19 17.24 16.97 17.08 30,477 -0.08(-0.47%)
Jan 05, 2005 17.02 17.51 16.84 17.16 107,060 -0.28(-1.59%)
Jan 04, 2005 17.60 17.79 17.39 17.44 16,522 -0.35(-1.96%)
Jan 03, 2005 17.85 17.85 17.62 17.79 17,527 +0.00(+0.00%)
Dec 31, 2004 17.89 18.09 17.78 17.79 11,275 -0.09(-0.50%)
Dec 30, 2004 17.92 18.03 17.88 17.88 39,966 -0.18(-0.99%)
Dec 29, 2004 18.06 18.27 18.02 18.06 18,420 -0.09(-0.49%)
Dec 28, 2004 18.17 18.19 18.04 18.15 11,052 -0.15(-0.83%)
Dec 27, 2004 18.21 18.30 18.00 18.30 23,443 -0.02(-0.10%)
Dec 23, 2004 18.35 18.35 18.23 18.32 5,470 -0.11(-0.58%)
Dec 22, 2004 18.36 18.43 18.36 18.43 4,465 -0.04(-0.24%)
Dec 21, 2004 18.05 18.56 18.05 18.47 7,368 +0.20(+1.08%)
Dec 20, 2004 18.54 18.54 18.13 18.27 5,023 -0.26(-1.40%)
Dec 17, 2004 18.23 18.54 18.07 18.53 9,600 +0.25(+1.37%)
Dec 16, 2004 18.23 18.28 18.05 18.28 15,629 +0.28(+1.54%)
Dec 15, 2004 17.92 18.00 17.92 18.00 7,702 +0.09(+0.50%)
Dec 14, 2004 17.78 17.92 17.70 17.92 6,140 -0.11(-0.60%)
Dec 13, 2004 18.02 18.14 17.88 18.02 4,018 +0.00(+0.00%)
Dec 10, 2004 17.93 18.02 17.92 18.02 12,503 -0.01(-0.05%)
Dec 09, 2004 17.92 18.03 17.70 18.03 4,800 +0.00(+0.00%)
Dec 08, 2004 17.92 18.09 17.86 18.03 13,731 -0.25(-1.37%)
Dec 07, 2004 18.27 18.35 18.27 18.28 13,954 -0.46(-2.44%)
Dec 06, 2004 18.54 18.99 18.36 18.74 23,667 -0.03(-0.14%)
Dec 03, 2004 18.69 19.00 18.69 18.77 8,149 +0.12(+0.62%)
Dec 02, 2004 18.63 18.70 18.54 18.65 7,479 -0.13(-0.67%)
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.