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
2018-08-20 32.37 32.72 32.30 32.72 620
2018-08-17 30.72 31.57 30.72 31.47 779
2018-08-16 31.44 31.58 31.44 31.49 371
2018-08-15 30.08 30.76 29.81 30.60 3,823
2018-08-14 32.69 32.88 32.69 32.88 1,042
2018-08-13 33.14 33.18 32.81 32.90 510
2018-08-10 33.87 33.87 33.14 33.43 1,164
2018-08-09 34.88 35.38 34.88 34.91 2,546
2018-08-08 33.08 33.20 32.80 33.20 734
2018-08-07 33.70 34.24 33.70 33.94 1,038
2018-08-06 32.80 33.49 32.80 33.19 1,621
2018-08-03 32.61 32.90 32.40 32.84 1,219
2018-08-02 33.94 34.11 33.84 34.07 1,370
2018-08-01 35.31 35.33 34.64 34.69 1,668
2018-07-31 35.14 35.69 35.14 35.54 640
2018-07-30 34.88 34.91 34.52 34.72 362
2018-07-27 35.14 35.16 34.81 34.92 737
2018-07-26 35.77 35.77 35.39 35.39 723
2018-07-25 36.29 36.50 35.90 36.50 2,682
2018-07-24 36.09 36.18 35.49 35.51 1,366
2018-07-23 34.95 34.95 34.50 34.51 719
2018-07-20 34.02 34.69 34.00 34.43 2,247
2018-07-19 32.81 33.02 32.45 32.92 4,127
2018-07-18 34.74 34.94 34.64 34.86 1,294
2018-07-17 35.76 35.91 35.71 35.80 583
2018-07-16 35.43 35.65 35.13 35.61 1,229
2018-07-13 36.68 36.68 35.91 36.21 2,127
2018-07-12 37.24 37.69 37.22 37.38 1,069
2018-07-11 36.35 36.41 35.88 36.41 1,507
2018-07-10 38.00 38.00 37.45 37.66 725

» 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.