China Southern Airlines Company Ltd Historical Data - ZNHH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.32666356445	0.4298	0.4514	0.4092	2674	0.4145996	DE
4	0.0688	18.5444743935	0.371	0.4514	0.371	9896	0.4020569	DE
12	0.136	44.7662936142	0.3038	0.4514	0.2644	21108	0.38489617	DE
26	0.0606	15.9810126582	0.3792	0.4514	0.2644	14230	0.37415564	DE
52	-0.0077	-1.72067039106	0.4475	0.4514	0.2644	10386	0.36971229	DE
156	-0.0502	-10.2448979592	0.49	0.501	0.2644	10062	0.3801553	DE
260	-0.0502	-10.2448979592	0.49	0.501	0.2644	10062	0.3801553	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	0.4454	0.0154	3.58	0.4454	0.4454	0.4454	28
1732224420	0.43	-0.0028	-0.65	0.433	0.433	0.43	2668
1732138020	0.4328	0.0236	5.77	0.4398	0.4398	0.4328	125
1732051620	0.4092	-0.0026	-0.63	0.4092	0.4092	0.4092	5650
1731965220	0.4118	0.0262	6.79	0.4298	0.4298	0.4118	4900
1731705960	0.3856	0	0.00	0.3856	0.3856	0.3856	0
1731619560	0.3856	-0.0064	-1.63	0.3856	0.3856	0.3856	1500
1731533160	0.392	-0.018	-4.39	0.3924	0.3924	0.386	71000
1731446820	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1731360420	0.4099999	-0.0146	-3.44	0.395	0.4198	0.395	16457
1731101220	0.4246	0.007	1.68	0.4144	0.4246	0.4012	20488
1731014760	0.4176	0.0126	3.11	0.4116	0.4176	0.4016	10115
1730928360	0.405	0.005	1.25	0.402	0.405	0.402	5500
1730841960	0.4	0.003	0.76	0.4	0.4	0.4	12000
1730755560	0.397	0.0034	0.86	0.397	0.397	0.397	9937
1730496360	0.3936	-0.0034	-0.86	0.3936	0.3936	0.3936	4104
1730409960	0.397	0.009	2.32	0.3928	0.397	0.3928	163
1730323560	0.388	0.017	4.58	0.395	0.3998	0.388	1593
1730237160	0.371	0	0.00	0.371	0.371	0.371	0
1730150760	0.371	0.0116	3.23	0.371	0.371	0.371	2000
1729887960	0.3594	0	0.00	0.3594	0.3594	0.3594	0
1729801560	0.3594	0	0.00	0.3594	0.3594	0.3594	0
1729715160	0.3594	-0.0166	-4.41	0.3594	0.3594	0.3594	89
1729628760	0.376	0.026	7.43	0.376	0.376	0.376	8242
1729542360	0.35	0	0.00	0.35	0.35	0.35	0
1729283160	0.35	0.01	2.94	0.35	0.35	0.35	2500
1729196760	0.34	0	0.00	0.34	0.34	0.34	0
1729110360	0.34	-0.0218	-6.03	0.362	0.362	0.34	8375
1729023960	0.3618	-0.0006	-0.17	0.35	0.3618	0.35	15466
1728937560	0.3624	0	0.00	0.3624	0.3624	0.3624	0
1728678360	0.3624	0	0.00	0.3624	0.3624	0.3624	0
1728591960	0.3624	-0.003	-0.82	0.3796	0.3804	0.3624	4050
1728505560	0.3654	0	0.00	0.3654	0.3654	0.3654	0
1728419160	0.3654	-0.0588	-13.86	0.3662	0.378	0.3654	61313
1728332760	0.4242	0.041	10.70	0.4174	0.4478	0.4174	49381
1728073560	0.3832	-0.0106	-2.69	0.3847999	0.3876	0.37	285440
1727987220	0.3938	-0.0106	-2.62	0.388	0.3938	0.388	25000
1727900820	0.4044	-0.0242	-5.65	0.4	0.4044	0.387	89259
1727814420	0.4286	0.0004	0.09	0.4286	0.4286	0.4286	250
1727728020	0.4282	0.0666	18.42	0.4186	0.4382	0.4112	52684
1727468760	0.3616	0.0516	16.65	0.3686	0.3686	0.3506	11038
1727382360	0.31	0.0168	5.73	0.3	0.315	0.3	3100
1727295960	0.2932	0	0.00	0.2932	0.2932	0.2932	0
1727209560	0.2932	0.0288	10.89	0.2932	0.2932	0.2932	21250
1727123160	0.2644	-0.0156	-5.57	0.2826	0.2826	0.2644	19800
1726864020	0.28	-0.011	-3.78	0.28	0.28	0.28	2000
1726777560	0.2909999	0	0.00	0.2909999	0.2909999	0.2909999	0
1726691160	0.2909999	0	0.00	0.2909999	0.2909999	0.2909999	0
1726604760	0.2909999	-0.0042	-1.42	0.2732	0.2909999	0.2732	1127
1726518360	0.2952	0	0.00	0.2952	0.2952	0.2952	0
1726259160	0.2952	-0.0172	-5.51	0.2753998	0.2952	0.2753998	8590
1726172760	0.3124	0	0.00	0.3124	0.3124	0.3124	0
1726086360	0.3124	0	0.00	0.3124	0.3124	0.3124	0
1725999960	0.3124	0	0.00	0.3124	0.3124	0.3124	0
1725913560	0.3124	0	0.00	0.3124	0.3124	0.3124	0
1725654360	0.3124	0	0.00	0.3124	0.3124	0.3124	0
1725567960	0.3124	-0.0056	-1.76	0.3124	0.3124	0.3124	5000
1725481560	0.318	0	0.00	0.318	0.318	0.318	0
1725395160	0.318	0.0142	4.67	0.318	0.318	0.318	1920
1725308760	0.3038	-0.006	-1.94	0.3038	0.3038	0.3038	200
1725049560	0.3098	0.0042	1.37	0.3098	0.3098	0.3098	2600
1724963160	0.3056	0.0056	1.87	0.3056	0.3056	0.3056	365
1724876760	0.3	-0.019	-5.96	0.3094	0.3094	0.3	14500
1724790420	0.319	0.0092	2.97	0.311	0.3192	0.31	23139
1724704020	0.3098	-0.0124	-3.85	0.3098	0.3098	0.3098	1000

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

China Southern Airlines Company Ltd (ZNHH)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

China Southern Airlines Company Ltd (ZNHH) Historical

China Southern Airlines Company Ltd (ZNHH)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History