China Southern Airlines Company Limited Historical Stock Prices

ZNH 
$22.52
*  
0.96
4.09%
Get ZNH Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ZNH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ZNH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.80  22.88  22.49  22.52 59,891
03/05/2015 22.85 22.88 22.49 22.52 59,891
03/04/2015 23.55 23.6 23.45 23.48 36,474
03/03/2015 24.2 24.27 24.05 24.11 35,017
03/02/2015 24.73 24.94 24.72 24.85 30,590
02/27/2015 25 25 24.86 24.93 24,200
02/26/2015 25.1 25.32 25.1 25.32 41,025
02/25/2015 24.53 24.53 24.16 24.3 51,053
02/24/2015 24.55 24.7 24.55 24.66 23,722
02/23/2015 24.33 24.41 24.03 24.23 72,981
02/20/2015 24.43 24.51 24.36 24.51 40,923
02/19/2015 24.3 24.48 24.28 24.38 53,449
02/18/2015 24.21 24.32 24.2 24.31 22,130
02/17/2015 23.9 24.33 23.9 24.15 62,573
02/13/2015 23.66 23.66 23.42 23.42 31,029
02/12/2015 24.11 24.11 23.97 23.99 29,998
02/11/2015 23.92 24.05 23.75 24.01 48,491
02/10/2015 23.84 23.9836 23.43 23.9 43,759
02/09/2015 23.63 23.89 23.51 23.68 145,803
02/06/2015 24.07 24.07 23.77 23.97 95,251
02/05/2015 25.27 25.5 25.17 25.21 45,234
02/04/2015 24.79 25.91 24.76 25.8 88,970
02/03/2015 24.48 24.71 24.03 24.09 122,956
02/02/2015 26.23 26.23 25.7 25.79 69,055
01/30/2015 26.97 27.1 26.5 26.5 111,031
01/29/2015 26.21 26.4 26.09 26.23 51,083
01/28/2015 25.96 25.96 25.62 25.64 91,197
01/27/2015 26.15 26.2 25.74 25.88 183,434
01/26/2015 27.42 27.76 27.39 27.76 153,254
01/23/2015 26.92 27.08 26.8862 27.08 31,510
01/22/2015 26.54 27.04 26.45 27.02 48,502
01/21/2015 26.38 26.5 26.3 26.38 64,028
01/20/2015 25.29 25.6 25.29 25.54 60,673
01/16/2015 25.57 25.57 25.1 25.12 60,498
01/15/2015 25.94 25.962 25.51 25.82 59,170
01/14/2015 25.74 26.5 25.74 26.32 61,157
01/13/2015 26.09 26.09 25.47 25.5 128,741
01/12/2015 26.49 26.49 25.91 26.18 99,650
01/09/2015 26.78 26.79 26.56 26.71 27,782
01/08/2015 26.84 27.11 26.84 27 45,774
01/07/2015 27.08 27.13 26.83 26.84 97,203
01/06/2015 26 26.18 25.73 26.18 114,405
01/05/2015 24.54 25.2499 24.45 25.24 99,696
01/02/2015 23.42 23.47 23.104 23.34 80,151
12/31/2014 23.79 24.06 23.79 23.9 47,781
12/30/2014 23.35 23.41 23.25 23.29 53,917
12/29/2014 23.95 23.95 23.6 23.71 61,988
12/26/2014 23.47 24.24 23.47 24.24 34,140
12/24/2014 23.34 23.47 23.2432 23.47 32,039
12/23/2014 23.85 23.86 23.66 23.66 43,831
12/22/2014 23.24 23.63 23.2 23.61 92,345
12/19/2014 24.28 24.56 24.25 24.36 71,823
12/18/2014 24.48 24.71 24.35 24.71 66,643
12/17/2014 24.07 24.6197 24.05 24.53 115,814
12/16/2014 24.85 25.15 24.78 24.9 86,264
12/15/2014 23.99 24.03 23.46 24.02 109,978
12/12/2014 24.26 24.39 24 24.36 107,427
12/11/2014 24.8 25.17 24.42 25.17 123,467
12/10/2014 23.55 23.83 23.45 23.7 144,557
12/09/2014 23.35 23.35 23.01 23.16 69,025
12/08/2014 23.11 23.44 23.03 23.34 155,444
12/05/2014 22.36 22.6 22.33 22.48 55,908
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?