China Southern Airlines Company Limited Common Stockのデータ

China Southern Airlines Company Limited Common Stockの基本情報

名前 China Southern Airlines Company Limited Common Stock
ティッカー ZNH
国 China
上場年 1997.0
セクター Transportation

China Southern Airlines Company Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.47 32.18 32.23 32.23 34900.0 32.23
2021-02-12 31.86 31.5 31.5 31.65 19400.0 31.65
2021-02-11 31.7 31.42 31.67 31.49 15000.0 31.49
2021-02-10 31.9 31.21 31.76 31.21 50800.0 31.21
2021-02-09 32.56 31.81 31.81 32.19 50100.0 32.19
2021-02-08 31.5 30.88 30.88 31.16 49500.0 31.16
2021-02-05 30.24 29.55 29.85 30.03 55300.0 30.03
2021-02-04 28.48 28.16 28.31 28.39 23800.0 28.39
2021-02-03 28.85 28.52 28.63 28.69 14500.0 28.69
2021-02-02 28.88 28.12 28.88 28.12 14300.0 28.12
2021-02-01 28.66 28.36 28.5 28.66 35200.0 28.66
2021-01-29 27.92 27.58 27.87 27.8 53800.0 27.8
2021-01-28 27.37 27.05 27.13 27.33 19800.0 27.33
2021-01-27 27.45 27.05 27.35 27.23 26600.0 27.23
2021-01-26 27.56 27.33 27.37 27.56 23700.0 27.56
2021-01-25 27.45 27.05 27.45 27.22 32500.0 27.22
2021-01-22 27.69 27.29 27.57 27.64 40400.0 27.64
2021-01-21 28.64 28.19 28.4 28.36 26100.0 28.36
2021-01-20 28.99 28.44 28.44 28.89 26000.0 28.89
2021-01-19 29.53 29.15 29.28 29.29 36000.0 29.29
2021-01-15 27.94 27.4 27.75 27.89 23700.0 27.89
2021-01-14 28.81 27.76 28.45 27.98 30400.0 27.98
2021-01-13 28.67 28.39 28.52 28.49 14200.0 28.49
2021-01-12 28.11 27.41 27.91 27.7 33500.0 27.7
2021-01-11 28.29 27.25 27.5 27.89 56300.0 27.89
2021-01-08 28.9 28.44 28.78 28.82 29100.0 28.82
2021-01-07 29.53 29.09 29.53 29.34 23900.0 29.34
2021-01-06 30.05 29.62 30.05 29.72 27600.0 29.72
2021-01-05 30.45 30.02 30.17 30.36 21300.0 30.36
2021-01-04 30.56 29.86 30.55 29.99 20000.0 29.99
2020-12-31 29.78 29.2 29.78 29.65 19900.0 29.65
2020-12-30 29.54 29.27 29.45 29.4 11100.0 29.4
2020-12-29 29.75 29.33 29.71 29.57 27000.0 29.57
2020-12-28 29.3 29.0 29.0 29.04 17900.0 29.04
2020-12-24 29.94 29.45 29.55 29.69 18700.0 29.69
2020-12-23 29.45 29.21 29.22 29.22 9000.0 29.22
2020-12-22 29.75 29.1 29.51 29.31 21600.0 29.31
2020-12-21 30.75 29.87 30.52 30.19 36400.0 30.19
2020-12-18 31.45 31.17 31.24 31.31 10300.0 31.31
2020-12-17 31.74 31.45 31.66 31.5 9500.0 31.5
2020-12-16 31.46 31.09 31.29 31.31 18500.0 31.31
2020-12-15 31.32 30.4 31.11 31.32 14800.0 31.32
2020-12-14 31.2 30.96 31.09 31.12 17600.0 31.12
2020-12-11 31.86 31.23 31.86 31.38 20900.0 31.38
2020-12-10 31.68 30.93 30.93 31.52 19900.0 31.52
2020-12-09 31.54 31.08 31.51 31.18 17900.0 31.18
2020-12-08 32.06 31.67 31.67 31.93 23700.0 31.93
2020-12-07 32.49 29.09 32.32 32.28 45800.0 32.28
2020-12-04 33.81 32.91 33.57 33.19 33200.0 33.19
2020-12-03 34.12 32.85 33.25 33.81 120200.0 33.81
2020-12-02 31.92 31.46 31.68 31.69 20600.0 31.69
2020-12-01 32.23 31.53 31.86 31.84 25700.0 31.84
2020-11-30 30.93 30.51 30.82 30.93 14900.0 30.93
2020-11-27 31.76 31.44 31.73 31.5 9500.0 31.5
2020-11-25 32.0 31.54 31.99 31.8 28000.0 31.8
2020-11-24 32.4 31.24 31.24 32.37 48500.0 32.37
2020-11-23 31.0 30.39 31.0 30.58 41700.0 30.58
2020-11-20 31.97 31.29 31.8 31.71 15600.0 31.71
2020-11-19 32.08 31.5 31.77 32.08 25900.0 32.08
2020-11-18 33.0 31.79 31.79 32.15 71300.0 32.15
2020-11-17 32.0 31.29 31.77 31.64 28800.0 31.64
2020-11-16 31.17 30.43 30.43 30.85 34200.0 30.85
2020-11-13 30.31 29.53 29.58 29.83 19900.0 29.83
2020-11-12 30.42 29.7 30.33 29.85 17200.0 29.85
2020-11-11 31.17 30.81 30.81 31.02 22000.0 31.02
2020-11-10 31.63 30.64 31.63 30.89 19500.0 30.89
2020-11-09 32.0 30.7 31.78 31.61 97800.0 31.61
2020-11-06 29.0 28.15 28.99 28.6 21100.0 28.6
2020-11-05 29.0 28.15 28.46 28.9 26700.0 28.9
2020-11-04 28.5 27.97 27.97 28.5 20700.0 28.5
2020-11-03 27.59 27.41 27.48 27.42 13500.0 27.42
2020-11-02 26.51 26.19 26.5 26.41 7000.0 26.41
2020-10-30 26.82 26.2 26.22 26.82 7500.0 26.82
2020-10-29 26.37 26.01 26.22 26.25 18400.0 26.25
2020-10-28 26.38 25.96 26.38 26.08 29600.0 26.08
2020-10-27 27.75 27.45 27.63 27.57 19900.0 27.57
2020-10-26 28.89 28.37 28.86 28.77 14100.0 28.77
2020-10-23 29.23 28.84 28.93 29.08 12800.0 29.08
2020-10-22 28.38 28.09 28.2 28.33 23600.0 28.33
2020-10-21 28.1 27.75 27.75 27.79 14400.0 27.79
2020-10-20 27.43 27.21 27.36 27.27 8400.0 27.27
2020-10-19 27.41 26.93 27.04 26.93 13100.0 26.93
2020-10-16 26.99 26.63 26.83 26.9 11200.0 26.9
2020-10-15 26.63 26.35 26.35 26.63 5800.0 26.63
2020-10-14 27.19 26.74 27.19 26.91 12100.0 26.91
2020-10-13 27.46 27.18 27.18 27.27 8500.0 27.27
2020-10-12 27.6 27.12 27.31 27.51 15200.0 27.51
2020-10-09 28.11 27.68 27.78 27.95 11400.0 27.95
2020-10-08 28.48 28.13 28.15 28.38 16000.0 28.38
2020-10-07 27.96 27.48 27.69 27.6 20900.0 27.6
2020-10-06 28.13 27.54 27.54 27.62 23400.0 27.62
2020-10-05 27.15 26.88 26.99 27.07 13600.0 27.07
2020-10-02 27.55 26.83 26.95 27.22 18500.0 27.22
2020-10-01 27.69 27.33 27.5 27.57 15700.0 27.57
2020-09-30 27.47 27.05 27.09 27.19 30400.0 27.19
2020-09-29 26.85 26.65 26.85 26.73 15500.0 26.73
2020-09-28 27.48 26.81 26.81 27.2 25800.0 27.2
2020-09-25 25.65 25.06 25.5 25.65 34400.0 25.65
2020-09-24 26.23 25.53 25.53 26.01 31000.0 26.01
2020-09-23 27.42 26.85 27.38 26.95 41500.0 26.95
2020-09-22 28.05 27.55 28.05 27.65 31800.0 27.65
2020-09-21 29.65 28.69 29.65 29.2 48700.0 29.2
2020-09-18 30.89 30.52 30.85 30.58 27500.0 30.58
2020-09-17 31.49 30.07 30.78 31.12 46700.0 31.12
2020-09-16 31.32 30.91 31.12 30.94 32400.0 30.94
2020-09-15 31.44 31.08 31.24 31.17 21100.0 31.17
2020-09-14 30.46 30.16 30.3 30.34 16600.0 30.34
2020-09-11 29.59 29.23 29.5 29.32 23100.0 29.32
2020-09-10 30.3 29.75 30.3 29.76 55700.0 29.76
2020-09-09 31.81 30.11 30.2 31.58 85300.0 31.58
2020-09-08 29.91 28.97 29.03 29.5 98700.0 29.5
2020-09-04 28.08 27.5 27.8 28.04 67300.0 28.04
2020-09-03 27.49 26.82 27.18 26.82 40800.0 26.82
2020-09-02 27.0 26.71 26.84 26.89 16300.0 26.89
2020-09-01 26.9 26.6 26.81 26.72 30500.0 26.72
2020-08-31 26.67 26.03 26.22 26.21 26200.0 26.21
2020-08-28 27.0 26.01 26.01 26.7 24800.0 26.7
2020-08-27 26.16 25.78 25.81 25.87 28700.0 25.87
2020-08-26 26.19 25.73 25.8 25.73 9300.0 25.73
2020-08-25 26.21 25.8 25.8 25.98 32400.0 25.98
2020-08-24 24.98 24.6 24.93 24.83 22700.0 24.83
2020-08-21 25.09 24.88 25.0 24.93 13500.0 24.93
2020-08-20 25.22 24.64 24.64 25.02 17300.0 25.02
2020-08-19 24.7 24.3 24.39 24.36 24000.0 24.36
2020-08-18 24.79 24.25 24.79 24.25 27200.0 24.25
2020-08-17 25.22 24.96 25.14 25.06 6600.0 25.06
2020-08-14 25.15 24.85 24.92 24.97 19300.0 24.97
2020-08-13 25.11 24.75 24.94 24.9 20700.0 24.9
2020-08-12 25.35 24.81 24.9 25.12 35600.0 25.12
2020-08-11 24.55 24.13 24.36 24.13 43800.0 24.13
2020-08-10 23.64 23.11 23.56 23.64 38000.0 23.64
2020-08-07 23.35 23.0 23.35 23.33 21400.0 23.33
2020-08-06 23.93 23.7 23.72 23.85 22200.0 23.85
2020-08-05 23.73 23.37 23.73 23.56 22000.0 23.56
2020-08-04 23.71 23.48 23.48 23.58 16800.0 23.58
2020-08-03 23.4 23.17 23.4 23.35 19500.0 23.35
2020-07-31 23.12 22.72 23.12 22.94 11000.0 22.94
2020-07-30 23.1 22.81 23.02 23.07 19500.0 23.07
2020-07-29 23.41 23.21 23.25 23.23 76300.0 23.23
2020-07-28 23.1 22.92 23.07 22.95 25000.0 22.95
2020-07-27 23.17 22.85 22.95 23.15 19500.0 23.15
2020-07-24 23.12 22.87 22.99 23.01 15300.0 23.01
2020-07-23 23.47 23.03 23.47 23.03 28600.0 23.03
2020-07-22 23.75 23.48 23.56 23.57 16400.0 23.57
2020-07-21 23.54 23.28 23.42 23.28 28300.0 23.28
2020-07-20 23.35 23.02 23.26 23.27 31200.0 23.27
2020-07-17 23.27 22.77 23.15 22.95 33100.0 22.95
2020-07-16 23.47 23.19 23.19 23.39 15500.0 23.39
2020-07-15 23.83 23.54 23.73 23.69 42300.0 23.69
2020-07-14 23.43 22.66 22.99 23.39 48000.0 23.39
2020-07-13 23.89 23.25 23.7 23.29 22200.0 23.29
2020-07-10 23.8 23.59 23.72 23.79 29900.0 23.79
2020-07-09 24.38 23.82 24.38 23.93 15800.0 23.93
2020-07-08 24.71 24.29 24.45 24.61 31800.0 24.61
2020-07-07 24.57 24.0 24.57 24.04 30400.0 24.04
2020-07-06 25.49 24.66 25.0 25.46 92800.0 25.46
2020-07-02 23.38 22.86 22.86 23.13 36200.0 23.13
2020-07-01 22.56 22.2 22.41 22.45 18300.0 22.45
2020-06-30 22.29 22.0 22.17 22.09 23700.0 22.09
2020-06-29 22.42 21.86 22.04 22.4 37300.0 22.4
2020-06-26 22.34 22.0 22.33 22.34 20600.0 22.34
2020-06-25 22.46 22.08 22.31 22.46 17800.0 22.46
2020-06-24 22.75 22.0 22.68 22.22 29800.0 22.22
2020-06-23 23.17 22.8 23.13 22.8 30200.0 22.8
2020-06-22 22.96 22.63 22.76 22.8 56300.0 22.8
2020-06-19 23.72 23.07 23.69 23.22 36400.0 23.22
2020-06-18 23.49 23.23 23.32 23.29 26600.0 23.29
2020-06-17 23.47 23.13 23.46 23.13 25700.0 23.13
2020-06-16 24.3 23.32 24.19 23.34 45900.0 23.34
2020-06-15 23.58 23.0 23.21 23.43 51100.0 23.43
2020-06-12 24.42 23.61 24.27 24.18 46300.0 24.18
2020-06-11 24.34 23.25 23.63 23.25 63800.0 23.25
2020-06-10 26.0 24.6 25.97 24.81 101500.0 24.81
2020-06-09 26.42 25.86 26.42 26.17 67800.0 26.17
2020-06-08 26.43 25.73 25.99 26.4 112500.0 26.4
2020-06-05 25.48 24.86 24.87 25.2 173100.0 25.2
2020-06-04 22.73 22.11 22.4 22.61 76900.0 22.61
2020-06-03 22.63 22.08 22.5 22.56 83400.0 22.56
2020-06-02 22.12 21.7 21.79 22.12 68100.0 22.12
2020-06-01 21.62 21.05 21.05 21.33 36300.0 21.33
2020-05-29 20.87 20.26 20.83 20.84 63200.0 20.84
2020-05-28 21.33 20.88 21.33 21.09 38300.0 21.09
2020-05-27 22.19 21.27 21.77 21.74 76500.0 21.74
2020-05-26 21.39 21.05 21.16 21.35 55200.0 21.35
2020-05-22 21.05 20.5 21.0 20.86 81500.0 20.86
2020-05-21 22.33 21.6 22.33 21.65 47900.0 21.65
2020-05-20 23.04 22.56 22.92 22.72 26000.0 22.72
2020-05-19 23.15 22.4 22.7 22.4 25600.0 22.4
2020-05-18 22.28 21.68 21.77 22.22 49600.0 22.22
2020-05-15 21.54 20.9 21.25 20.97 28200.0 20.97
2020-05-14 21.09 20.37 21.0 21.09 30100.0 21.09
2020-05-13 22.0 21.07 21.97 21.27 42100.0 21.27
2020-05-12 22.66 22.23 22.45 22.35 35500.0 22.35
2020-05-11 22.88 22.3 22.88 22.43 23200.0 22.43
2020-05-08 22.7 22.31 22.56 22.43 34700.0 22.43
2020-05-07 22.43 21.84 22.27 22.04 36000.0 22.04
2020-05-06 22.87 22.21 22.87 22.35 41500.0 22.35
2020-05-05 23.7 23.22 23.49 23.29 36200.0 23.29
2020-05-04 23.31 22.95 23.3 23.3 42200.0 23.3
2020-05-01 24.98 23.2 24.98 24.05 64800.0 24.05
2020-04-30 26.14 25.01 26.14 25.17 52100.0 25.17
2020-04-29 26.4 25.0 26.2 25.95 114100.0 25.95
2020-04-28 25.08 24.63 25.0 24.99 51100.0 24.99
2020-04-27 24.53 24.0 24.0 24.32 60400.0 24.32
2020-04-24 24.23 23.81 24.03 24.12 33200.0 24.12
2020-04-23 24.52 23.7 23.7 23.85 63800.0 23.85
2020-04-22 23.65 23.0 23.0 23.43 59400.0 23.43
2020-04-21 22.54 22.15 22.42 22.18 73800.0 22.18
2020-04-20 23.25 22.71 22.94 22.94 44000.0 22.94
2020-04-17 22.43 22.09 22.1 22.39 51600.0 22.39
2020-04-16 21.14 20.75 21.12 20.95 30600.0 20.95
2020-04-15 21.49 20.83 21.22 21.0 34500.0 21.0
2020-04-14 22.17 21.61 22.05 21.62 44300.0 21.62
2020-04-13 22.33 21.63 22.33 21.74 41500.0 21.74
2020-04-09 22.5 21.84 22.23 21.88 60600.0 21.88
2020-04-08 22.22 21.83 22.09 22.18 38000.0 22.18
2020-04-07 22.71 21.72 22.56 21.84 86300.0 21.84
2020-04-06 21.6 21.04 21.27 21.2 58200.0 21.2
2020-04-03 21.4 20.52 21.12 20.65 39300.0 20.65
2020-04-02 21.44 20.71 21.22 21.08 43700.0 21.08
2020-04-01 21.19 20.29 20.89 20.39 33800.0 20.39
2020-03-31 21.99 21.5 21.8 21.72 30900.0 21.72
2020-03-30 21.97 20.51 21.5 21.49 68800.0 21.49
2020-03-27 22.0 21.12 21.4 21.91 69700.0 21.91
2020-03-26 23.2 22.35 22.36 23.2 51500.0 23.2
2020-03-25 22.35 21.51 21.92 21.94 78800.0 21.94
2020-03-24 21.65 20.0 20.03 21.39 174200.0 21.39
2020-03-23 19.72 18.45 19.62 18.95 73400.0 18.95
2020-03-20 20.74 19.75 20.31 20.04 73700.0 20.04
2020-03-19 20.78 19.57 19.65 20.31 36900.0 20.31
2020-03-18 21.13 19.39 21.0 20.07 77800.0 20.07
2020-03-17 23.21 21.9 23.04 22.63 63200.0 22.63
2020-03-16 25.6 22.0 22.0 23.11 52300.0 23.11
2020-03-13 26.35 24.83 26.35 26.1 60100.0 26.1
2020-03-12 26.01 24.25 26.01 24.41 80900.0 24.41
2020-03-11 27.8 27.2 27.4 27.47 47200.0 27.47
2020-03-10 28.12 27.22 28.05 27.84 84000.0 27.84
2020-03-09 27.08 25.64 26.8 26.58 61200.0 26.58
2020-03-06 26.57 26.02 26.06 26.57 54000.0 26.57
2020-03-05 27.27 26.5 27.05 26.65 57000.0 26.65
2020-03-04 27.47 26.88 27.1 27.47 45600.0 27.47
2020-03-03 26.83 26.35 26.7 26.6 55000.0 26.6
2020-03-02 27.08 26.05 26.7 26.69 56300.0 26.69
2020-02-28 26.78 25.69 26.0 26.78 63400.0 26.78
2020-02-27 27.14 26.58 27.0 26.63 64900.0 26.63
2020-02-26 27.55 27.0 27.15 27.14 39600.0 27.14
2020-02-25 28.08 27.16 27.88 27.18 59500.0 27.18
2020-02-24 28.26 27.61 28.26 27.75 74700.0 27.75
2020-02-21 29.45 29.15 29.4 29.34 35200.0 29.34
2020-02-20 30.19 29.8 30.16 29.81 43000.0 29.81
2020-02-19 31.01 30.24 30.38 30.69 93300.0 30.69
2020-02-18 29.84 29.38 29.59 29.59 34000.0 29.59