CHINA SOUTHN AIRLS LTD SPON ADR CL H Historical Stock Price

Below is the stock price history for China Southn Airls Ltd Spon Adr Cl H ZNH. Data is recorded each day for the historical open, high, low, close and volume. The China Southn Airls Ltd Spon Adr Cl H stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Southn Airls Ltd Spon Adr Cl H Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 50.70 51.37 50.70 51.26 815
2018-05-24 50.33 50.33 49.79 50.31 719
2018-05-23 49.61 50.56 49.61 50.55 2,360
2018-05-22 51.79 51.84 51.39 51.39 235
2018-05-21 51.42 51.71 51.42 51.62 670
2018-05-18 51.68 52.14 51.39 51.90 1,760
2018-05-17 55.27 55.27 54.03 54.03 2,025
2018-05-16 55.63 56.01 55.63 55.76 4,926
2018-05-15 54.51 54.65 54.20 54.28 5,415
2018-05-14 54.45 55.83 54.45 55.02 2,471
2018-05-11 52.58 52.85 52.41 52.80 2,312
2018-05-10 51.94 52.64 51.94 52.51 935
2018-05-09 53.19 53.19 52.63 52.80 2,270
2018-05-08 53.10 53.73 52.92 53.40 3,052
2018-05-07 53.81 53.98 53.76 53.85 1,872
2018-05-04 56.32 56.32 55.96 55.96 340
2018-05-03 56.50 56.68 55.95 56.68 2,061
2018-05-02 54.14 54.45 54.14 54.45 1,200
2018-05-01 54.10 54.10 53.84 54.05 405
2018-04-30 54.05 54.52 54.05 54.12 1,707
2018-04-27 51.49 54.10 51.49 52.41 1,276
2018-04-26 50.91 51.21 50.75 50.82 439
2018-04-25 50.84 51.07 50.50 50.73 2,490
2018-04-24 49.83 50.02 49.18 49.30 3,216
2018-04-23 47.30 47.86 47.30 47.40 1,503
2018-04-20 46.58 47.21 46.25 46.37 1,505
2018-04-19 48.16 48.16 47.89 47.89 529
2018-04-18 48.58 49.26 48.58 49.21 776
2018-04-17 49.97 50.30 49.97 50.30 46
2018-04-16 49.51 50.01 49.51 50.01 500

» More China Southn Airls Ltd Spon Adr Cl H Stock Price History

To see other companies like China Southn Airls Ltd Spon Adr Cl H (ZNH), view our stock market today for news, and other data.