ZNH - China Southern Airlines Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.7929.7928.8028.9428.9429,800
Aug 22, 201929.9129.9129.5929.5929.5912,200
Aug 21, 201929.8729.9629.7529.8329.838,200
Aug 20, 201929.9430.2529.6429.7329.7321,700
Aug 19, 201931.0331.0330.3730.6630.6614,600
Aug 16, 201929.3729.5929.0729.0729.0720,000
Aug 15, 201928.8328.8428.4828.6728.6711,400
Aug 14, 201929.2129.2628.3728.5528.5525,300
Aug 13, 201928.3329.6928.1329.1429.1453,900
Aug 12, 201928.1828.2527.6227.8327.8325,200
Aug 09, 201928.8028.8728.1828.7128.7123,700
Aug 08, 201928.9229.2528.6229.2529.2527,300
Aug 07, 201928.6929.0328.1429.0229.0222,400
Aug 06, 201929.3329.4428.9029.3529.3538,900
Aug 05, 201929.0029.4428.4728.6028.6039,400
Aug 02, 201931.1031.1030.6030.9930.9927,100
Aug 01, 201932.1732.3630.7330.8230.8241,500
Jul 31, 201932.5733.0732.2332.3832.3821,700
Jul 30, 201932.8332.8331.8832.5732.5716,500
Jul 29, 201933.1333.2933.0333.1133.1114,100
Jul 26, 201933.7333.8733.1633.6333.6318,500
Jul 25, 201934.3834.3833.5233.9033.9021,200
Jul 24, 201934.2834.9734.2534.7834.7844,800
Jul 23, 201934.4834.7534.3134.7534.7513,300
Jul 22, 201934.4634.7434.0434.6534.6514,600
Jul 19, 201934.6234.6634.3334.3334.3317,600
Jul 18, 201934.3034.6433.9834.5734.5717,900
Jul 17, 201934.6134.7334.2834.3834.3878,600
Jul 16, 201934.7534.8034.5834.6834.6819,900
Jul 15, 201933.9334.7433.7334.3634.3627,300
Jul 12, 201934.0334.0333.8733.9733.9721,100
Jul 11, 201934.4734.5034.0134.0634.0625,800
Jul 10, 201934.6435.1434.6034.7134.7124,600
Jul 09, 201934.0134.6134.0134.3134.3135,100
Jul 08, 201935.2435.3135.0735.1535.1528,100
Jul 05, 201936.0236.1835.7135.9135.9138,900
Jul 03, 201935.9836.1535.3435.9835.9837,500
Jul 02, 201936.0436.4336.0336.2536.2579,400
Jul 01, 201935.9736.0234.9835.2835.2861,700
Jun 28, 201934.2534.6934.2534.3134.3130,600
Jun 28, 20190.364 Dividend
Jun 27, 201934.3334.3333.8934.0433.6836,300
Jun 26, 201933.9233.9233.5633.5933.2322,000
Jun 25, 201933.6833.7133.1333.1332.7836,100
Jun 24, 201934.5434.5734.0034.0933.7360,400
Jun 21, 201935.3435.3434.7034.7134.3461,700
Jun 20, 201935.7736.0035.2535.6635.2878,500
Jun 19, 201934.0034.0033.2933.4733.1146,500
Jun 18, 201932.0833.3232.0833.0532.7079,600
Jun 17, 201931.5231.9931.5231.7431.4031,500
Jun 14, 201932.0032.0731.8031.8331.4929,100
Jun 13, 201932.0832.2631.8532.0431.7023,200
Jun 12, 201932.5032.5331.8232.0131.6736,000
Jun 11, 201932.2033.2132.2032.8132.4655,600
Jun 10, 201931.9331.9331.6131.6331.2937,900
Jun 07, 201931.9432.5931.9432.1331.7929,100
Jun 06, 201931.9331.9331.6731.7331.3921,100
Jun 05, 201932.0632.1931.9232.0731.7371,200
Jun 04, 201931.5732.0731.5732.0731.7349,100
Jun 03, 201932.2532.5632.1632.3532.0026,700
May 31, 201931.7831.9931.7031.8531.5146,400
May 30, 201932.1832.5132.0432.0531.7127,400
May 29, 201932.5732.9232.5732.8032.4539,400
May 28, 201932.6932.8232.2932.3031.9541,600
May 24, 201931.8331.8531.3831.4031.0627,400
May 23, 201931.3431.7331.1631.4931.1539,600
May 22, 201932.6332.6632.2232.5232.1743,300
May 21, 201932.8733.1832.8733.0132.6634,900
May 20, 201932.7632.7632.2132.3031.9574,900
May 17, 201934.4034.4134.0434.0433.6854,900
May 16, 201935.4135.7135.4035.4135.0328,700
May 15, 201935.2535.4335.0235.2334.8528,300
May 14, 201935.0135.6835.0135.3534.9745,900
May 13, 201936.1536.1535.3935.5535.1781,600
May 10, 201937.6537.8636.8937.6637.2662,600
May 09, 201937.0337.2236.0836.8136.4290,100
May 08, 201938.2438.3937.8738.1837.7738,900
May 07, 201939.2239.2438.2838.5138.1060,100
May 06, 201941.0041.7539.8640.6340.2098,300
May 03, 201944.3844.6344.3244.5844.1019,200
May 02, 201944.3444.3943.8844.2643.7962,100
May 01, 201942.9643.6442.8642.8642.4023,600
Apr 30, 201943.0343.2942.5843.0042.5466,800
Apr 29, 201942.9343.0741.5841.7541.3030,500
Apr 26, 201942.4342.8842.3842.7742.3132,000
Apr 25, 201942.6042.6042.1542.3641.9124,200
Apr 24, 201943.9743.9943.4643.4643.0026,500
Apr 23, 201943.6944.5143.2143.5243.0553,400
Apr 22, 201946.3646.4646.0146.2145.7215,600
Apr 18, 201946.8747.1546.6247.1546.6512,600
Apr 17, 201947.0347.3146.7046.8646.3618,900
Apr 16, 201946.5046.5146.0446.2545.7627,800
Apr 15, 201947.2347.2345.9446.0345.5439,500
Apr 12, 201948.0048.1547.6947.8847.3731,200
Apr 11, 201946.9346.9646.5046.5946.0939,900
Apr 10, 201948.7748.9048.6748.7448.2218,400
Apr 09, 201948.6048.6047.1147.9647.4546,100
Apr 08, 201949.0349.1648.7649.1648.6330,600
Apr 05, 201948.6949.4548.3049.0048.4854,500
Apr 04, 201949.7549.7547.4548.3447.82235,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...