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 (%)
May 30, 2003 11.64 11.81 11.51 11.81 3,907 +0.40(+3.54%)
May 29, 2003 11.59 11.71 11.40 11.40 28,467 -0.25(-2.15%)
May 28, 2003 11.73 11.90 11.56 11.65 33,379 -0.56(-4.62%)
May 27, 2003 11.90 12.23 11.82 12.22 19,424 +0.53(+4.52%)
May 23, 2003 11.56 11.87 11.52 11.69 35,612 +0.22(+1.95%)
May 22, 2003 11.00 11.64 11.00 11.47 33,044 +0.63(+5.78%)
May 21, 2003 10.75 10.84 10.75 10.84 1,786 +0.34(+3.24%)
May 20, 2003 10.57 10.65 10.48 10.50 5,805 +0.02(+0.17%)
May 19, 2003 10.39 10.58 10.39 10.48 27,127 +0.18(+1.74%)
May 16, 2003 10.49 10.49 10.30 10.30 24,895 -0.27(-2.54%)
May 15, 2003 10.44 10.70 10.44 10.57 12,056 +0.21(+2.08%)
May 14, 2003 10.38 10.39 10.35 10.36 2,790 -0.04(-0.34%)
May 13, 2003 10.48 10.56 10.39 10.39 9,935 -0.18(-1.69%)
May 12, 2003 10.05 10.57 10.05 10.57 14,066 +0.79(+8.06%)
May 09, 2003 9.826 9.889 9.773 9.782 1,897 +0.01(+0.09%)
May 08, 2003 9.818 9.853 9.773 9.773 1,228 -0.09(-0.91%)
May 07, 2003 10.08 10.08 9.809 9.862 14,066 -0.57(-5.49%)
May 06, 2003 10.70 10.76 10.30 10.44 38,514 -0.31(-2.92%)
May 05, 2003 10.35 11.06 10.35 10.75 28,355 +0.58(+5.73%)
May 02, 2003 9.585 10.26 9.585 10.17 12,503 +0.80(+8.51%)
May 01, 2003 9.495 9.495 9.370 9.370 2,232 -0.13(-1.32%)
Apr 30, 2003 9.853 9.853 9.450 9.495 11,052 -0.36(-3.64%)
Apr 29, 2003 9.988 9.988 9.638 9.853 17,973 +0.56(+6.08%)
Apr 28, 2003 8.832 9.764 8.832 9.289 21,211 +0.55(+6.25%)
Apr 25, 2003 8.913 8.922 8.537 8.743 16,075 -0.20(-2.20%)
Apr 24, 2003 8.940 9.083 8.823 8.940 10,493 +0.00(+0.00%)
Apr 23, 2003 9.047 9.128 8.814 8.940 100,696 -0.47(-4.95%)
Apr 22, 2003 9.405 9.764 9.271 9.405 27,351 -1.06(-10.10%)
Apr 21, 2003 9.943 10.57 9.880 10.46 38,291 +0.43(+4.29%)
Apr 17, 2003 9.943 10.08 9.943 10.03 7,814 -0.27(-2.61%)
Apr 16, 2003 10.66 10.66 10.30 10.30 1,562 -0.49(-4.56%)
Apr 15, 2003 10.31 10.79 10.31 10.79 15,964 +0.54(+5.24%)
Apr 14, 2003 9.853 10.26 9.674 10.26 11,945 -0.40(-3.78%)
Apr 11, 2003 10.53 10.84 10.53 10.66 3,572 +0.58(+5.78%)
Apr 10, 2003 10.08 10.08 10.08 10.08 111 +0.09(+0.90%)
Apr 09, 2003 10.14 10.14 9.988 9.988 334 -0.19(-1.85%)
Apr 08, 2003 10.42 10.42 10.18 10.18 2,679 -0.15(-1.47%)
Apr 07, 2003 10.68 10.75 10.32 10.33 7,702 -0.26(-2.45%)
Apr 04, 2003 11.04 11.04 10.59 10.59 1,339 -0.01(-0.08%)
Apr 03, 2003 10.39 10.74 10.39 10.60 1,562 +0.26(+2.51%)
Apr 02, 2003 10.08 10.53 10.08 10.34 2,009 +0.43(+4.34%)
Apr 01, 2003 10.30 10.30 9.862 9.907 1,674 -0.89(-8.22%)
Mar 31, 2003 10.53 10.84 10.53 10.79 12,056 -0.79(-6.81%)
Mar 28, 2003 11.61 11.61 11.51 11.58 1,116 -0.13(-1.07%)
Mar 27, 2003 11.64 11.73 11.60 11.71 2,456 -0.21(-1.73%)
Mar 26, 2003 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Mar 25, 2003 11.91 11.91 11.91 11.91 2,009 -0.22(-1.84%)
Mar 24, 2003 12.32 12.32 12.14 12.14 893 -0.74(-5.77%)
Mar 21, 2003 12.50 12.88 12.50 12.88 1,451 +0.47(+3.83%)
Mar 20, 2003 12.06 12.41 12.06 12.41 1,674 +0.23(+1.91%)
Mar 19, 2003 12.18 12.18 12.17 12.17 669 +0.35(+2.95%)
Mar 18, 2003 11.82 11.82 11.65 11.82 669 +0.09(+0.76%)
Mar 17, 2003 11.81 11.81 11.73 11.73 558 +0.00(+0.00%)
Mar 14, 2003 11.51 11.73 11.51 11.73 669 +0.30(+2.58%)
Mar 13, 2003 11.51 11.56 11.44 11.44 2,344 -0.30(-2.52%)
Mar 12, 2003 11.51 11.73 11.44 11.73 8,484 +0.23(+2.02%)
Mar 11, 2003 11.56 11.64 11.33 11.50 1,562 -0.19(-1.61%)
Mar 10, 2003 11.69 11.69 11.69 11.69 111 -0.04(-0.38%)
Mar 07, 2003 11.78 11.78 11.73 11.73 446 -0.08(-0.68%)
Mar 06, 2003 11.81 11.81 11.81 11.81 111 -0.01(-0.08%)
Mar 05, 2003 12.27 12.27 11.77 11.82 5,135 -0.54(-4.35%)
Mar 04, 2003 12.50 12.50 12.36 12.36 1,228 -0.09(-0.72%)
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.