ZNH Historical Prices | China Southern Airlines Company Stock

TSX

0.08% TSX Ventures 0.00%

China Southern Airlines Co. Ltd. (ZNH)

-NYSE

25.00 May 22, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2012	21.15	21.48	21.05	21.48	27,900	21.48
May 18, 2012	21.44	21.48	21.11	21.15	18,400	21.15
May 17, 2012	21.68	21.84	21.35	21.35	39,200	21.35
May 16, 2012	21.57	21.64	21.27	21.29	25,900	21.29
May 15, 2012	21.06	21.11	20.94	20.94	28,000	20.94
May 14, 2012	22.11	22.16	21.95	22.01	14,900	22.01
May 11, 2012	22.84	23.02	22.79	22.90	11,000	22.90
May 10, 2012	22.99	23.12	22.72	22.73	12,100	22.73
May 9, 2012	23.23	23.51	23.06	23.42	43,000	23.42
May 8, 2012	22.97	23.20	22.78	22.87	27,600	22.87
May 7, 2012	22.90	23.08	22.85	23.07	26,000	23.07
May 4, 2012	22.85	22.94	22.60	22.60	47,700	22.60
May 3, 2012	22.97	22.98	22.72	22.73	15,000	22.73
May 2, 2012	22.60	22.79	22.50	22.75	28,000	22.75
May 1, 2012	22.20	22.48	22.15	22.39	25,300	22.39
Apr 30, 2012	22.29	22.52	22.20	22.21	21,000	22.21
Apr 27, 2012	21.97	22.09	21.79	21.97	14,600	21.97
Apr 26, 2012	21.93	22.21	21.84	22.04	37,300	22.04
Apr 25, 2012	21.06	21.35	21.06	21.25	25,300	21.25
Apr 24, 2012	20.64	20.80	20.59	20.76	34,600	20.76
Apr 23, 2012	21.23	21.23	20.94	21.03	40,200	21.03
Apr 20, 2012	21.70	21.77	21.53	21.63	10,800	21.63
Apr 19, 2012	21.58	21.79	21.50	21.56	17,900	21.56
Apr 18, 2012	21.52	21.61	21.37	21.60	36,000	21.60
Apr 17, 2012	21.70	21.79	21.52	21.75	36,600	21.75
Apr 16, 2012	22.55	22.55	22.03	22.07	32,900	22.07
Apr 13, 2012	23.11	23.18	22.44	22.53	22,500	22.53
Apr 12, 2012	23.02	23.54	23.02	23.52	24,100	23.52
Apr 11, 2012	22.91	23.05	22.83	23.03	29,800	23.03
Apr 10, 2012	22.54	22.60	21.81	21.90	55,000	21.90
Apr 9, 2012	22.67	22.94	22.64	22.80	19,000	22.80
Apr 5, 2012	22.86	23.05	22.85	23.00	23,900	23.00
Apr 4, 2012	22.62	22.82	22.46	22.55	34,700	22.55
Apr 3, 2012	23.06	23.12	22.81	22.90	18,400	22.90
Apr 2, 2012	23.18	23.50	23.05	23.23	26,700	23.23
Mar 30, 2012	23.70	23.78	23.56	23.63	39,200	23.63
Mar 29, 2012	22.77	23.01	22.50	22.50	95,000	22.50
Mar 28, 2012	22.62	22.65	22.26	22.52	54,500	22.52
Mar 27, 2012	22.55	22.69	22.36	22.39	36,800	22.39
Mar 26, 2012	22.27	22.39	22.13	22.31	58,400	22.31
Mar 23, 2012	22.71	22.87	22.63	22.83	7,800	22.83
Mar 22, 2012	22.89	22.89	22.50	22.50	28,800	22.50
Mar 21, 2012	23.28	23.28	23.06	23.20	12,200	23.20
Mar 20, 2012	23.00	23.32	23.00	23.21	43,900	23.21
Mar 19, 2012	23.98	24.17	23.65	24.03	74,000	24.03
Mar 16, 2012	24.56	24.56	24.23	24.31	22,400	24.31
Mar 15, 2012	24.46	24.59	24.28	24.49	38,400	24.49
Mar 14, 2012	25.07	25.09	24.40	24.53	52,000	24.53
Mar 13, 2012	25.23	25.56	25.07	25.55	31,200	25.55
Mar 12, 2012	25.80	25.91	25.57	25.69	14,500	25.69
Mar 9, 2012	25.52	25.71	25.51	25.56	14,200	25.56
Mar 8, 2012	25.17	25.28	25.02	25.26	17,900	25.26
Mar 7, 2012	24.75	24.81	24.60	24.71	13,900	24.71
Mar 6, 2012	24.35	24.43	24.22	24.31	49,200	24.31
Mar 5, 2012	25.26	25.32	24.81	24.81	24,700	24.81
Mar 2, 2012	25.29	25.40	25.22	25.31	14,700	25.31
Mar 1, 2012	25.13	25.22	24.96	25.09	22,000	25.09
Feb 29, 2012	25.09	25.14	24.85	24.89	20,500	24.89
Feb 28, 2012	24.96	25.00	24.72	24.92	57,400	24.92
Feb 27, 2012	24.05	24.34	23.90	24.22	41,600	24.22
Feb 24, 2012	25.39	25.52	25.21	25.31	24,000	25.31
Feb 23, 2012	25.57	25.61	25.39	25.52	26,900	25.52
Feb 22, 2012	25.77	26.00	25.77	25.93	13,000	25.93
Feb 21, 2012	26.05	26.05	25.76	25.92	25,600	25.92
Feb 17, 2012	26.37	26.40	26.01	26.04	16,800	26.04
Feb 16, 2012	26.58	26.88	26.29	26.87	13,400	26.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ZNH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Southern Airlines Co. Ltd. (ZNH)