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 (%)
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%)
Mar 02, 2009 6.638 6.718 6.333 6.351 134,191 -0.56(-8.16%)
Feb 27, 2009 6.879 6.987 6.763 6.915 0 -0.25(-3.50%)
Feb 26, 2009 7.372 7.417 7.139 7.166 100,302 -0.22(-3.03%)
Feb 25, 2009 7.515 7.587 7.256 7.390 193,230 -0.25(-3.28%)
Feb 24, 2009 7.399 7.659 7.265 7.641 234,601 +0.21(+2.77%)
Feb 23, 2009 7.793 7.793 7.390 7.435 164,647 +0.21(+2.98%)
Feb 20, 2009 6.548 7.354 6.539 7.220 118,571 -0.12(-1.59%)
Feb 19, 2009 7.506 7.623 7.318 7.336 139,853 +0.10(+1.36%)
Feb 18, 2009 7.220 7.336 7.130 7.238 160,546 +0.11(+1.51%)
Feb 17, 2009 7.247 7.291 7.103 7.130 162,925 -0.51(-6.68%)
Feb 13, 2009 7.775 7.802 7.596 7.641 106,809 -0.21(-2.74%)
Feb 12, 2009 7.695 7.856 7.506 7.856 155,049 +0.17(+2.21%)
Feb 11, 2009 7.480 7.695 7.453 7.686 115,155 +0.12(+1.54%)
Feb 10, 2009 7.927 7.972 7.444 7.569 156,085 -0.52(-6.42%)
Feb 09, 2009 7.927 8.125 7.927 8.089 80,329 +0.31(+4.03%)
Feb 06, 2009 7.632 7.856 7.596 7.775 61,023 +0.11(+1.40%)
Feb 05, 2009 7.363 7.704 7.309 7.668 61,552 +0.35(+4.77%)
Feb 04, 2009 7.202 7.426 7.202 7.318 67,884 +0.16(+2.25%)
Feb 03, 2009 6.897 7.166 6.897 7.157 66,117 +0.13(+1.91%)
Feb 02, 2009 6.763 7.085 6.763 7.023 95,483 -0.06(-0.88%)
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%)
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.