China Southern Airlines Co Ltd ADR (ZNH) Historical Stock Data
37.53 ↑0.00 (0.00%)
As of February 2, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, ZNH is up 0.23% a day on average. There have been 14 days where China Southern Airlines Co Ltd ADR closed green and 16 days where ZNH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 37.75 | 37.53 | ↓$0.22 (-0.58%) | 37.32 | 37.75 | 16.20K |
| 2023-02-24 | 33.66 | 33.94 | ↑$0.28 (0.83%) | 33.66 | 34.02 | 1.60K |
| 2023-02-17 | 34.27 | 34.18 | ↓$0.09 (-0.26%) | 33.57 | 34.50 | 34.70K |
| 2023-02-10 | 32.17 | 32.20 | ↑$0.03 (0.09%) | 32.00 | 32.43 | 6.70K |
| 2023-02-03 | 33.08 | 33.08 | ↑$0.00 (0.00%) | 33.08 | 33.08 | 1.66K |
| 2023-02-02 | 33.09 | 33.08 | ↓$0.01 (-0.03%) | 32.79 | 33.30 | 20.02K |
| 2023-02-01 | 33.19 | 33.06 | ↓$0.13 (-0.39%) | 32.98 | 33.20 | 15.54K |
| 2023-01-31 | 33.01 | 32.87 | ↓$0.14 (-0.42%) | 32.22 | 33.30 | 30.44K |
| 2023-01-30 | 33.72 | 33.31 | ↓$0.41 (-1.22%) | 32.41 | 33.72 | 48.81K |
| 2023-01-27 | 34.55 | 34.46 | ↓$0.09 (-0.26%) | 34.24 | 34.65 | 55.91K |
| 2023-01-26 | 35.06 | 35.02 | ↓$0.04 (-0.11%) | 34.81 | 35.42 | 118.17K |
| 2023-01-25 | 34.20 | 34.91 | ↑$0.71 (2.08%) | 33.78 | 35.19 | 45.50K |
| 2023-01-24 | 33.01 | 34.50 | ↑$1.49 (4.51%) | 33.01 | 34.64 | 48.63K |
| 2023-01-23 | 34.75 | 34.72 | ↓$0.03 (-0.09%) | 33.61 | 34.85 | 43.56K |
| 2023-01-20 | 35.50 | 34.75 | ↓$0.75 (-2.11%) | 34.18 | 35.50 | 65.32K |
| 2023-01-19 | 35.23 | 35.11 | ↓$0.12 (-0.34%) | 34.45 | 35.75 | 79.79K |
| 2023-01-18 | 35.53 | 35.68 | ↑$0.15 (0.42%) | 35.00 | 35.96 | 75.49K |
| 2023-01-17 | 35.21 | 35.30 | ↑$0.09 (0.26%) | 34.91 | 35.50 | 66.95K |
| 2023-01-13 | 35.00 | 35.75 | ↑$0.75 (2.14%) | 35.00 | 36.12 | 61.80K |
| 2023-01-12 | 34.69 | 34.87 | ↑$0.18 (0.51%) | 34.69 | 35.33 | 20.15K |
| 2023-01-11 | 34.87 | 34.56 | ↓$0.31 (-0.89%) | 34.43 | 34.87 | 10.02K |
| 2023-01-10 | 35.33 | 35.65 | ↑$0.32 (0.91%) | 35.09 | 35.65 | 4.26K |
| 2023-01-09 | 35.54 | 35.65 | ↑$0.11 (0.31%) | 35.54 | 35.90 | 17.09K |
| 2023-01-06 | 34.23 | 34.38 | ↑$0.15 (0.44%) | 34.21 | 34.41 | 7.39K |
| 2023-01-05 | 35.24 | 35.02 | ↓$0.22 (-0.62%) | 35.02 | 35.85 | 10.33K |
| 2023-01-04 | 34.62 | 35.21 | ↑$0.59 (1.70%) | 34.49 | 35.25 | 15.40K |
| 2023-01-03 | 33.50 | 33.82 | ↑$0.32 (0.96%) | 33.50 | 34.19 | 11.23K |
| 2022-12-30 | 32.43 | 32.40 | ↓$0.03 (-0.09%) | 32.01 | 32.64 | 1.91K |
| 2022-12-29 | 32.63 | 32.61 | ↓$0.02 (-0.06%) | 32.28 | 32.68 | 6.30K |
| 2022-12-28 | 32.93 | 32.70 | ↓$0.23 (-0.70%) | 32.32 | 32.93 | 8.03K |
Create an account or log in to view more rows.
$ZNH This is just getting warmed up.
$ZNH when this finally break out we could see huge upside
$ZNH i like the stock
$ZNH we always finish green after a red week. Less go!
$ZNH the best advice has been no stop losses. Would have cost a fortune!!!
$ZNH due for a spike!
$ZNH buying time
added
$ZNH hi hi
$ZNH Another boring day I believe
$ZNH Free money indeed??