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
2018-02-20 61.63 61.79 61.62 61.71 426
2018-02-16 61.35 62.30 61.35 61.91 755
2018-02-15 61.94 61.94 61.33 61.51 840
2018-02-14 59.21 59.78 59.21 59.74 470
2018-02-13 58.26 58.67 58.20 58.51 691
2018-02-12 58.07 59.00 58.07 59.00 2,080
2018-02-09 54.99 55.33 53.62 54.99 4,582
2018-02-08 60.00 60.00 56.29 56.29 3,429
2018-02-07 60.31 61.71 60.31 61.41 3,240
2018-02-06 62.63 65.63 62.63 65.49 1,622
2018-02-05 67.58 68.50 66.04 66.41 2,231
2018-02-02 64.67 64.67 63.33 64.04 1,992
2018-02-01 62.75 63.31 62.75 62.91 640
2018-01-31 64.89 65.04 64.36 64.41 719
2018-01-30 63.25 63.25 62.76 62.88 1,359
2018-01-29 63.34 63.37 63.14 63.23 1,069
2018-01-26 62.06 62.06 60.01 60.64 2,096
2018-01-25 58.41 59.64 58.41 58.52 931
2018-01-24 56.00 56.00 55.04 55.43 637
2018-01-23 56.53 56.55 56.14 56.55 45
2018-01-22 57.04 57.17 56.98 56.98 586
2018-01-19 56.44 56.89 56.44 56.89 550
2018-01-18 54.33 55.00 54.15 54.94 1,655
2018-01-17 54.99 55.52 54.99 55.49 798
2018-01-16 53.90 54.23 53.80 53.80 2,967
2018-01-12 57.63 58.09 57.45 58.09 774
2018-01-11 54.94 55.45 54.87 55.45 985
2018-01-10 53.91 53.91 52.76 53.24 5,308
2018-01-09 56.12 56.12 55.36 55.65 2,397
2018-01-08 56.52 56.81 56.48 56.81 831

» 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.