U.S. markets closed

China Southern Airlines Company Limited (ZNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.31-0.07 (-0.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202133.2233.6833.2233.3133.315,200
May 06, 202133.6933.6932.9233.3833.3819,500
May 05, 202133.2333.6433.2333.6433.642,200
May 04, 202133.5333.7033.0633.5833.5816,200
May 03, 202133.5433.9533.5433.8633.8623,400
Apr 30, 202133.8633.9233.6333.7933.799,200
Apr 29, 202134.6235.1734.0134.5634.569,800
Apr 28, 202134.7934.7934.5834.6334.634,700
Apr 27, 202135.2935.2934.6534.9134.9110,600
Apr 26, 202135.6035.6735.3635.6135.619,600
Apr 23, 202135.1835.7235.1835.4135.417,500
Apr 22, 202135.2235.5935.2035.4435.446,300
Apr 21, 202135.2635.6335.2635.6235.626,000
Apr 20, 202136.3436.3435.7135.7635.7622,200
Apr 19, 202136.9036.9036.2936.3536.3513,700
Apr 16, 202136.0736.0735.8436.0036.007,300
Apr 15, 202135.3935.9235.3635.8335.839,000
Apr 14, 202135.7135.8635.1735.4035.4013,700
Apr 13, 202135.1435.5135.1435.3435.3412,400
Apr 12, 202135.5735.7535.3535.7535.7514,100
Apr 09, 202136.5136.6735.4236.5536.5526,200
Apr 08, 202137.4737.5437.2837.3537.3513,300
Apr 07, 202136.7836.9136.3236.6836.6817,800
Apr 06, 202136.6236.8136.5336.7536.759,300
Apr 05, 202136.7237.0036.3836.8436.8410,900
Apr 01, 202136.5436.5736.1236.5336.5314,200
Mar 31, 202136.6536.9836.4836.7036.7017,200
Mar 30, 202137.1837.2136.5336.5336.5315,100
Mar 29, 202136.8937.5936.8937.1737.1716,900
Mar 26, 202136.4036.5235.9136.4536.4519,000
Mar 25, 202135.4135.9035.1335.8035.8028,100
Mar 24, 202135.6335.9335.0635.2735.2740,900
Mar 23, 202138.0038.0037.5637.7537.7523,200
Mar 22, 202138.9038.9038.4338.7338.7323,800
Mar 19, 202138.1038.4637.8038.4638.4617,900
Mar 18, 202138.9439.6038.7838.8238.8224,500
Mar 17, 202138.6638.8136.3338.5738.5737,900
Mar 16, 202139.7039.9639.3339.5139.5145,500
Mar 15, 202138.8939.4038.7339.4039.4071,600
Mar 12, 202135.8336.1835.8136.1836.1821,000
Mar 11, 202135.6035.8335.3835.7635.7631,500
Mar 10, 202133.2433.4433.1033.3933.3923,900
Mar 09, 202133.3133.7733.1733.3333.3358,000
Mar 08, 202132.5632.6532.2432.4432.4453,800
Mar 05, 202134.3534.5833.4633.9333.9339,400
Mar 04, 202135.8436.1935.0935.3035.3053,600
Mar 03, 202135.4835.4935.0935.3835.3842,500
Mar 02, 202134.1434.1433.6033.6933.6933,900
Mar 01, 202134.7734.7734.2634.5634.5624,100
Feb 26, 202133.8634.5033.5934.0034.0029,400
Feb 25, 202135.9335.9734.4234.7634.7674,400
Feb 24, 202137.6437.6936.4336.8436.8480,100
Feb 23, 202136.8537.9436.6437.9337.93179,500
Feb 22, 202133.0633.3932.8732.9432.9430,000
Feb 19, 202133.1833.4633.0033.3033.3025,400
Feb 18, 202132.6132.6532.0032.3632.3624,500
Feb 17, 202132.2832.4032.2132.2832.2823,600
Feb 16, 202132.2332.4732.1832.2332.2334,900
Feb 12, 202131.5031.8631.5031.6531.6519,400
Feb 11, 202131.6731.7031.4231.4931.4915,000
Feb 10, 202131.7631.9031.2131.2131.2150,800
Feb 09, 202131.8132.5631.8132.1932.1950,100
Feb 08, 202130.8831.5030.8831.1631.1649,500
Feb 05, 202129.8530.2429.5530.0330.0355,300
Feb 04, 202128.3128.4828.1628.3928.3923,800
Feb 03, 202128.6328.8528.5228.6928.6914,500
Feb 02, 202128.8828.8828.1228.1228.1214,300
Feb 01, 202128.5028.6628.3628.6628.6635,200
Jan 29, 202127.8727.9227.5827.8027.8053,800
Jan 28, 202127.1327.3727.0527.3327.3319,800
Jan 27, 202127.3527.4527.0527.2327.2326,600
Jan 26, 202127.3727.5627.3327.5627.5623,700
Jan 25, 202127.4527.4527.0527.2227.2232,500
Jan 22, 202127.5727.6927.2927.6427.6440,400
Jan 21, 202128.4028.6428.1928.3628.3626,100
Jan 20, 202128.4428.9928.4428.8928.8926,000
Jan 19, 202129.2829.5329.1529.2929.2936,000
Jan 15, 202127.7527.9427.4027.8927.8923,700
Jan 14, 202128.4528.8127.7627.9827.9830,400
Jan 13, 202128.5228.6728.3928.4928.4914,200
Jan 12, 202127.9128.1127.4127.7027.7033,500
Jan 11, 202127.5028.2927.2527.8927.8956,300
Jan 08, 202128.7828.9028.4428.8228.8229,100
Jan 07, 202129.5329.5329.0929.3429.3423,900
Jan 06, 202130.0530.0529.6229.7229.7227,600
Jan 05, 202130.1730.4530.0230.3630.3621,300
Jan 04, 202130.5530.5629.8629.9929.9920,000
Dec 31, 202029.7829.7829.2029.6529.6519,900
Dec 30, 202029.4529.5429.2729.4029.4011,100
Dec 29, 202029.7129.7529.3329.5729.5727,000
Dec 28, 202029.0029.3029.0029.0429.0417,900
Dec 24, 202029.5529.9429.4529.6929.6918,700
Dec 23, 202029.2229.4529.2129.2229.229,000
Dec 22, 202029.5129.7529.1029.3129.3121,600
Dec 21, 202030.5230.7529.8730.1930.1936,400
Dec 18, 202031.2431.4531.1731.3131.3110,300
Dec 17, 202031.6631.7431.4531.5031.509,500
Dec 16, 202031.2931.4631.0931.3131.3118,500
Dec 15, 202031.1131.3230.4031.3231.3214,800
Dec 14, 202031.0931.2030.9631.1231.1217,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...