U.S. Markets open in 8 hrs 28 mins

China Southern Airlines Company Limited (ZNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.65+0.57 (+1.54%)
At close: 4:02PM EDT
People also watch
CEASHICHAGSHYZC
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201737.5537.7837.5537.6537.656,300
Aug 15, 201737.1537.2137.0737.0837.084,300
Aug 14, 201737.3537.4337.3037.3837.3812,600
Aug 11, 201737.1637.2337.0037.1337.138,600
Aug 10, 201738.0438.0437.3237.5437.5416,000
Aug 09, 201738.5938.5938.2038.3538.359,100
Aug 08, 201738.7438.9938.7438.9538.9517,000
Aug 07, 201738.0438.0937.9238.0438.046,800
Aug 04, 201738.0938.2238.0538.1138.114,000
Aug 03, 201737.7437.9637.5037.9337.9310,900
Aug 02, 201738.3638.3637.8037.8037.8015,500
Aug 01, 201738.2338.7038.2338.3838.3817,300
Jul 31, 201738.4838.4837.8938.1338.1324,700
Jul 28, 201739.0039.0038.5938.8238.8212,600
Jul 27, 201738.9139.4538.8439.1839.1823,200
Jul 26, 201738.5339.0338.4939.0339.0325,500
Jul 25, 201738.8739.1538.3838.3838.3818,300
Jul 24, 201739.8139.8739.4539.4839.4816,700
Jul 21, 201740.0640.5039.9940.4840.489,000
Jul 20, 201740.9740.9740.8040.8040.809,300
Jul 19, 201741.2042.3941.2041.8141.8116,800
Jul 18, 201740.5640.7440.4840.7240.7211,300
Jul 17, 201740.0040.3540.0040.2640.266,900
Jul 14, 201739.5439.9039.4439.7139.7111,800
Jul 13, 201739.6539.6539.4439.5839.587,800
Jul 12, 201739.6840.0039.6540.0040.008,400
Jul 11, 201739.9439.9439.6139.7439.7413,000
Jul 10, 201740.0640.0639.6639.9639.9612,300
Jul 07, 201740.0840.5940.0640.5740.5712,300
Jul 06, 201739.5839.8539.1739.8239.8234,800
Jul 05, 201740.1440.8540.1240.8140.819,500
Jul 03, 201741.2041.2040.7541.0741.079,800
Jun 30, 201741.6441.6441.2541.4041.4010,200
Jun 29, 201740.9541.2440.5140.9040.9015,600
Jun 29, 20170.731 Dividend
Jun 28, 201741.5641.5641.2541.4940.7612,700
Jun 27, 201741.8341.8341.5141.5940.8614,700
Jun 26, 201743.2043.3542.1342.2041.4625,000
Jun 23, 201741.5541.5541.2941.3540.6213,600
Jun 22, 201741.3541.5541.1041.2740.548,600
Jun 21, 201741.6841.6841.4141.6040.8712,600
Jun 20, 201741.0941.1540.8840.9140.1913,700
Jun 19, 201741.1741.4941.0841.4240.6913,900
Jun 16, 201741.0441.2640.8141.0840.3642,700
Jun 15, 201740.2340.3239.9940.2539.5419,100
Jun 14, 201740.8841.0040.7340.8940.1718,800
Jun 13, 201740.3240.4340.2040.2139.5014,400
Jun 12, 201740.9540.9840.6540.9340.2110,300
Jun 09, 201740.6441.1140.6440.8340.1116,300
Jun 08, 201740.5240.5340.3140.5039.7918,100
Jun 07, 201739.7940.1339.7540.0639.3531,500
Jun 06, 201740.2540.5340.2240.5239.8115,900
Jun 05, 201739.3339.4739.2939.3138.6214,600
Jun 02, 201739.5639.7139.4939.6038.9024,200
Jun 01, 201740.0040.4839.9940.3139.6039,000
May 31, 201738.3038.5238.1938.3537.6710,900
May 30, 201738.2838.5538.2738.5137.8327,300
May 26, 201737.0537.1836.9637.1736.5215,800
May 25, 201735.7536.1235.7036.0635.4226,200
May 24, 201735.1335.2335.0935.2234.605,200
May 23, 201735.3435.3435.1135.1734.5513,200
May 22, 201735.6735.9635.6435.6435.013,700
May 19, 201735.2735.6035.2235.5134.8824,900
May 18, 201735.1235.6035.0035.6034.9718,700
May 17, 201735.3435.4335.0935.3134.6920,900
May 16, 201735.2735.3735.1435.3534.7313,300
May 15, 201735.0235.1634.9335.0434.4215,100
May 12, 201734.7834.9734.6134.7734.1616,800
May 11, 201734.8534.8734.5334.8734.2614,800
May 10, 201735.0035.0034.9034.9134.2910,200
May 09, 201734.8335.2034.8335.0934.4725,600
May 08, 201733.6633.6633.4633.5732.986,700
May 05, 201733.9633.9633.4333.7233.139,900
May 04, 201733.7334.3133.6933.9633.3622,400
May 03, 201733.6533.8933.6433.6433.055,600
May 02, 201733.5233.7633.5233.7433.1517,600
May 01, 201733.0433.1232.5433.1232.5417,900
Apr 28, 201732.9932.9932.5032.6932.118,800
Apr 27, 201733.8033.8033.6233.7733.187,000
Apr 26, 201733.7933.8233.7233.7233.134,000
Apr 25, 201734.1934.1933.8633.8733.2716,300
Apr 24, 201733.9734.1633.9433.9933.397,000
Apr 21, 201733.5233.6733.4533.5132.927,700
Apr 20, 201734.0334.0333.8633.8733.2710,700
Apr 19, 201733.1833.1832.8733.0032.4223,000
Apr 18, 201734.0734.0733.8633.9033.3028,700
Apr 17, 201734.8835.1834.7435.0734.4516,800
Apr 13, 201735.2835.2834.9234.9234.3013,500
Apr 12, 201735.5035.5434.7534.8534.2426,800
Apr 11, 201735.1935.1934.9034.9934.3710,200
Apr 10, 201735.2135.4635.1735.3034.6824,700
Apr 07, 201736.4636.6036.3636.4235.7810,200
Apr 06, 201735.5035.7935.5035.7935.1613,400
Apr 05, 201735.4235.5035.3335.3734.7518,600
Apr 04, 201735.3035.3035.0135.1134.497,300
Apr 03, 201734.7635.0134.5535.0134.3923,900
Mar 31, 201734.5334.6033.2533.2532.6654,400
Mar 30, 201733.6233.8732.1433.0832.5032,000
Mar 29, 201734.8735.0534.7335.0234.4010,600
Mar 28, 201734.6034.7034.3834.4933.8845,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...