ZNH - China Southern Airlines Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202021.1621.2721.1121.1921.1910,567
May 22, 202021.0021.0520.5020.8620.8681,500
May 21, 202022.3322.3321.6021.6521.6547,900
May 20, 202022.9223.0422.5622.7222.7226,000
May 19, 202022.7023.1522.4022.4022.4025,600
May 18, 202021.7722.2821.6822.2222.2249,600
May 15, 202021.2521.5420.9020.9720.9728,200
May 14, 202021.0021.0920.3721.0921.0930,100
May 13, 202021.9722.0021.0721.2721.2742,100
May 12, 202022.4522.6622.2322.3522.3535,500
May 11, 202022.8822.8822.3022.4322.4323,200
May 08, 202022.5622.7022.3122.4322.4334,700
May 07, 202022.2722.4321.8422.0422.0436,000
May 06, 202022.8722.8722.2122.3522.3541,500
May 05, 202023.4923.7023.2223.2923.2936,200
May 04, 202023.3023.3122.9523.3023.3042,200
May 01, 202024.9824.9823.2024.0524.0564,800
Apr 30, 202026.1426.1425.0125.1725.1752,100
Apr 29, 202026.2026.4025.0025.9525.95114,100
Apr 28, 202025.0025.0824.6324.9924.9951,100
Apr 27, 202024.0024.5324.0024.3224.3260,400
Apr 24, 202024.0324.2323.8124.1224.1233,200
Apr 23, 202023.7024.5223.7023.8523.8563,800
Apr 22, 202023.0023.6523.0023.4323.4359,400
Apr 21, 202022.4222.5422.1522.1822.1873,800
Apr 20, 202022.9423.2522.7122.9422.9444,000
Apr 17, 202022.1022.4322.0922.3922.3951,600
Apr 16, 202021.1221.1420.7520.9520.9530,600
Apr 15, 202021.2221.4920.8321.0021.0034,500
Apr 14, 202022.0522.1721.6121.6221.6244,300
Apr 13, 202022.3322.3321.6321.7421.7441,500
Apr 09, 202022.2322.5021.8421.8821.8860,600
Apr 08, 202022.0922.2221.8322.1822.1838,000
Apr 07, 202022.5622.7121.7221.8421.8486,300
Apr 06, 202021.2721.6021.0421.2021.2058,200
Apr 03, 202021.1221.4020.5220.6520.6539,300
Apr 02, 202021.2221.4420.7121.0821.0843,700
Apr 01, 202020.8921.1920.2920.3920.3933,800
Mar 31, 202021.8021.9921.5021.7221.7230,900
Mar 30, 202021.5021.9720.5121.4921.4968,800
Mar 27, 202021.4022.0021.1221.9121.9169,700
Mar 26, 202022.3623.2022.3523.2023.2051,500
Mar 25, 202021.9222.3521.5121.9421.9478,800
Mar 24, 202020.0321.6520.0021.3921.39174,200
Mar 23, 202019.6219.7218.4518.9518.9573,400
Mar 20, 202020.3120.7419.7520.0420.0473,700
Mar 19, 202019.6520.7819.5720.3120.3136,900
Mar 18, 202021.0021.1319.3920.0720.0777,800
Mar 17, 202023.0423.2121.9022.6322.6363,200
Mar 16, 202022.0025.6022.0023.1123.1152,300
Mar 13, 202026.3526.3524.8326.1026.1060,100
Mar 12, 202026.0126.0124.2524.4124.4180,900
Mar 11, 202027.4027.8027.2027.4727.4747,200
Mar 10, 202028.0528.1227.2227.8427.8484,000
Mar 09, 202026.8027.0825.6426.5826.5861,200
Mar 06, 202026.0626.5726.0226.5726.5754,000
Mar 05, 202027.0527.2726.5026.6526.6557,000
Mar 04, 202027.1027.4726.8827.4727.4745,600
Mar 03, 202026.7026.8326.3526.6026.6055,000
Mar 02, 202026.7027.0826.0526.6926.6956,300
Feb 28, 202026.0026.7825.6926.7826.7863,400
Feb 27, 202027.0027.1426.5826.6326.6364,900
Feb 26, 202027.1527.5527.0027.1427.1439,600
Feb 25, 202027.8828.0827.1627.1827.1859,500
Feb 24, 202028.2628.2627.6127.7527.7574,700
Feb 21, 202029.4029.4529.1529.3429.3435,200
Feb 20, 202030.1630.1929.8029.8129.8143,000
Feb 19, 202030.3831.0130.2430.6930.6993,300
Feb 18, 202029.5929.8429.3829.5929.5934,000
Feb 14, 202028.8529.5728.8129.3229.3238,600
Feb 13, 202029.8529.9829.3529.4429.4455,500
Feb 12, 202030.0230.5829.9530.4030.4082,800
Feb 11, 202029.5029.9429.5029.5529.5552,200
Feb 10, 202029.1929.1928.4328.9028.9057,400
Feb 07, 202029.4829.6729.2629.3529.3537,200
Feb 06, 202029.9929.9929.6629.7529.7545,100
Feb 05, 202029.1829.6328.9029.1329.1386,600
Feb 04, 202028.2929.2428.1928.9228.9298,200
Feb 03, 202027.6228.0027.6227.8127.8160,500
Jan 31, 202028.0628.2927.4027.6127.61114,600
Jan 30, 202027.8329.2527.6128.3828.38109,600
Jan 29, 202028.4328.8028.3028.4528.4561,100
Jan 28, 202028.0128.2427.5427.7027.7094,100
Jan 27, 202027.5227.6427.0027.4827.48135,100
Jan 24, 202030.2030.6829.3629.5929.5953,800
Jan 23, 202030.0030.3429.6230.3430.3459,900
Jan 22, 202031.1631.8630.1630.5630.5681,400
Jan 21, 202031.2931.2930.7730.8130.8187,600
Jan 17, 202034.3234.3234.0834.2034.205,800
Jan 16, 202034.2334.2834.0334.2734.2711,600
Jan 15, 202034.8034.8034.2534.4934.4917,700
Jan 14, 202035.3135.5935.1635.4135.4137,000
Jan 13, 202035.1135.6035.0635.4635.4612,200
Jan 10, 202034.4834.8934.3634.7134.7122,200
Jan 09, 202033.7534.1933.6134.0034.0015,900
Jan 08, 202032.4933.1932.4333.1933.1919,300
Jan 07, 202033.0733.3932.9833.2333.2313,700
Jan 06, 202032.9833.1832.8133.0833.0818,400
Jan 03, 202034.3834.7634.2534.4534.4510,600
Jan 02, 202034.7435.1834.7435.1035.1021,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...