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
2018-11-16 33.86 33.91 33.41 33.80 1,781
2018-11-15 33.16 33.86 33.07 33.86 4,270
2018-11-14 33.05 33.095 32.05 32.72 4,380
2018-11-13 31.50 32.32 31.42 32.32 3,564
2018-11-12 30.48 30.48 29.60 29.69 1,436
2018-11-09 29.91 29.91 29.21 29.50 1,661
2018-11-08 30.99 30.99 30.09 30.26 1,600
2018-11-07 31.56 31.84 31.43 31.74 3,083
2018-11-06 30.68 30.68 30.37 30.45 2,300
2018-11-05 30.70 30.70 30.31 30.575 1,682
2018-11-02 31.11 31.11 30.38 31.03 5,755
2018-11-01 28.51 29.29 28.51 29.11 4,204
2018-10-31 27.21 27.42 27.19 27.39 965
2018-10-30 26.51 26.91 25.86 26.38 1,697
2018-10-29 26.60 26.72 25.59 25.76 4,137
2018-10-26 26.40 26.94 26.37 26.55 1,980
2018-10-25 27.53 27.77 27.53 27.57 706
2018-10-24 27.65 27.65 27.06 27.06 752
2018-10-23 26.62 27.47 26.56 27.45 2,121
2018-10-22 27.77 28.24 27.74 27.82 3,828
2018-10-19 26.48 26.63 26.48 26.63 325
2018-10-18 26.36 26.36 25.67 25.76 1,940
2018-10-17 26.88 26.94 26.50 26.72 1,952
2018-10-16 26.61 27.05 26.61 27.05 1,195
2018-10-15 26.84 27.16 26.84 27.07 783
2018-10-12 27.90 27.90 27.50 27.72 616
2018-10-11 26.87 27.12 26.63 27.04 3,884
2018-10-10 28.18 28.23 27.70 27.70 1,530
2018-10-09 28.85 28.85 28.65 28.65 202
2018-10-08 28.75 28.91 28.43 28.91 1,677

» 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.