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 (%)
May 29, 2009 13.43 13.64 13.40 13.53 359,693 +1.12(+9.03%)
May 28, 2009 12.51 12.51 12.16 12.41 113,838 +0.21(+1.69%)
May 27, 2009 12.36 12.54 12.20 12.20 130,145 -0.10(-0.80%)
May 26, 2009 12.05 12.36 11.86 12.30 110,926 +0.48(+4.09%)
May 22, 2009 12.03 12.03 11.62 11.81 86,121 -0.22(-1.86%)
May 21, 2009 11.80 12.04 11.69 12.04 70,102 +0.62(+5.41%)
May 20, 2009 11.48 11.62 11.32 11.42 156,703 -0.04(-0.39%)
May 19, 2009 11.56 11.67 11.42 11.47 143,794 -0.04(-0.31%)
May 18, 2009 11.30 11.51 11.30 11.50 72,078 +0.39(+3.47%)
May 15, 2009 11.19 11.39 11.05 11.12 127,946 +0.90(+8.86%)
May 14, 2009 10.07 10.35 9.934 10.21 95,460 +0.06(+0.57%)
May 13, 2009 10.34 10.44 10.09 10.15 153,314 -0.37(-3.53%)
May 12, 2009 10.97 10.97 10.53 10.53 175,029 -0.37(-3.37%)
May 11, 2009 11.13 11.13 10.69 10.89 210,205 -1.00(-8.43%)
May 08, 2009 11.87 12.02 11.66 11.90 116,944 +0.23(+2.00%)
May 07, 2009 12.03 12.15 11.56 11.66 192,389 -0.96(-7.59%)
May 06, 2009 12.69 12.74 12.38 12.62 112,684 +0.11(+0.86%)
May 05, 2009 12.50 12.51 12.23 12.51 147,657 -0.03(-0.21%)
May 04, 2009 12.00 12.55 11.99 12.54 163,862 +1.76(+16.38%)
May 01, 2009 10.72 10.78 10.45 10.78 136,058 +0.31(+3.00%)
Apr 30, 2009 10.81 10.81 10.43 10.46 156,148 -0.30(-2.83%)
Apr 29, 2009 10.57 10.89 10.53 10.77 138,684 +0.82(+8.29%)
Apr 28, 2009 9.925 10.09 9.647 9.943 236,653 -0.57(-5.45%)
Apr 27, 2009 11.15 11.15 10.32 10.52 257,240 -2.25(-17.61%)
Apr 24, 2009 12.59 12.76 12.40 12.76 95,351 +0.63(+5.17%)
Apr 23, 2009 12.02 12.14 11.82 12.14 80,440 +0.32(+2.73%)
Apr 22, 2009 11.83 12.07 11.64 11.81 73,571 +0.04(+0.38%)
Apr 21, 2009 11.49 11.87 11.47 11.77 107,194 +0.34(+2.98%)
Apr 20, 2009 11.47 11.56 11.24 11.43 125,540 +0.96(+9.15%)
Apr 17, 2009 10.58 10.58 10.31 10.47 70,571 -0.33(-3.07%)
Apr 16, 2009 10.81 10.87 10.53 10.80 133,206 -0.25(-2.27%)
Apr 15, 2009 10.87 11.19 10.84 11.05 116,217 +0.40(+3.78%)
Apr 14, 2009 10.75 10.85 10.53 10.65 94,832 +0.27(+2.59%)
Apr 13, 2009 10.18 10.38 10.13 10.38 60,465 +0.30(+2.93%)
Apr 09, 2009 10.01 10.18 10.01 10.09 61,364 +0.44(+4.55%)
Apr 08, 2009 9.594 9.782 9.594 9.647 50,609 -0.20(-2.00%)
Apr 07, 2009 9.889 9.961 9.764 9.844 76,281 -0.13(-1.35%)
Apr 06, 2009 9.979 10.02 9.773 9.979 62,483 -0.38(-3.63%)
Apr 03, 2009 10.16 10.45 10.02 10.36 80,746 +0.27(+2.67%)
Apr 02, 2009 9.853 10.24 9.818 10.09 114,403 +0.53(+5.53%)
Apr 01, 2009 9.119 9.558 8.967 9.558 108,944 +0.87(+10.00%)
Mar 31, 2009 8.913 8.913 8.617 8.689 48,615 +0.20(+2.32%)
Mar 30, 2009 8.483 8.546 8.241 8.492 95,223 -0.63(-6.88%)
Mar 26, 2009 8.859 9.226 8.725 9.119 213,990 +1.03(+12.74%)
Mar 25, 2009 8.178 8.313 7.883 8.089 54,289 +0.02(+0.22%)
Mar 24, 2009 8.178 8.232 7.901 8.071 75,349 -0.20(-2.38%)
Mar 23, 2009 8.151 8.268 8.116 8.268 102,377 +0.68(+8.97%)
Mar 20, 2009 7.408 7.641 7.327 7.587 151,708 +0.23(+3.17%)
Mar 19, 2009 7.551 7.632 7.327 7.354 59,280 -0.28(-3.64%)
Mar 18, 2009 7.435 7.659 7.265 7.632 63,128 +0.06(+0.83%)
Mar 17, 2009 7.327 7.587 7.283 7.569 38,638 +0.31(+4.32%)
Mar 16, 2009 7.542 7.596 7.256 7.256 71,823 -0.04(-0.61%)
Mar 13, 2009 7.220 7.417 7.184 7.300 0 +0.11(+1.49%)
Mar 12, 2009 6.915 7.220 6.835 7.193 55,085 +0.14(+2.03%)
Mar 11, 2009 6.987 7.193 6.906 7.050 52,466 -0.03(-0.38%)
Mar 10, 2009 6.790 7.112 6.790 7.076 43,242 +0.56(+8.67%)
Mar 09, 2009 6.503 6.700 6.476 6.512 47,750 -0.02(-0.27%)
Mar 06, 2009 6.557 6.682 6.324 6.530 0 +0.05(+0.83%)
Mar 05, 2009 6.727 6.727 6.441 6.476 55,238 -0.39(-5.74%)
Mar 04, 2009 6.826 7.041 6.700 6.870 79,865 +0.52(+8.18%)
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.