China Southern Airlines Company Limited - Price History
Stock symbol ZNH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ZNH (China Southern Airlines Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.08 | $33.08 |
| June 2023 | $33.08 | $33.08 |
| May 2023 | $33.08 | $33.08 |
| April 2023 | $33.08 | $33.08 |
| March 2023 | $33.08 | $33.08 |
| February 2023 | $36.01 | $36.01 |
| January 2023 | $32.87 | $32.87 |
| December 2022 | $32.40 | $32.40 |
| November 2022 | $29.15 | $29.15 |
| October 2022 | $26.27 | $26.27 |
| September 2022 | $26.64 | $26.64 |
| August 2022 | $27.04 | $27.04 |
| July 2022 | $27.52 | $27.52 |
| June 2022 | $28.93 | $28.93 |
| May 2022 | $27.09 | $27.09 |
| April 2022 | $27.03 | $27.03 |
| March 2022 | $29.01 | $29.01 |
| February 2022 | $30.99 | $30.99 |
| January 2022 | $31.45 | $31.45 |
| December 2021 | $29.66 | $29.66 |
| November 2021 | $27.45 | $27.45 |
| October 2021 | $30.24 | $30.24 |
| September 2021 | $27.83 | $27.83 |
| August 2021 | $28.82 | $28.82 |
| July 2021 | $26.52 | $26.52 |
| June 2021 | $31.07 | $31.07 |
| May 2021 | $35.53 | $35.53 |
| April 2021 | $33.79 | $33.79 |
| March 2021 | $36.70 | $36.70 |
| February 2021 | $34 | $34 |
| January 2021 | $27.80 | $27.80 |
| December 2020 | $29.65 | $29.65 |
| November 2020 | $30.93 | $30.93 |
| October 2020 | $26.82 | $26.82 |
| September 2020 | $27.19 | $27.19 |
| August 2020 | $26.21 | $26.21 |
| July 2020 | $22.94 | $22.94 |
| June 2020 | $22.09 | $22.09 |
| May 2020 | $20.84 | $20.84 |
| April 2020 | $25.17 | $25.17 |
| March 2020 | $21.72 | $21.72 |
| February 2020 | $26.78 | $26.78 |
| January 2020 | $27.61 | $27.61 |
| December 2019 | $33.60 | $33.60 |
| November 2019 | $31.44 | $31.44 |
| October 2019 | $30.93 | $30.93 |
| September 2019 | $30.05 | $30.05 |
| August 2019 | $28.22 | $28.22 |
| July 2019 | $32.38 | $32.38 |
| June 2019 | $34.31 | $34.31 |
| May 2019 | $31.51 | $31.85 |
| April 2019 | $42.54 | $43 |
| March 2019 | $43.05 | $43.52 |
| February 2019 | $40.01 | $40.44 |
| January 2019 | $35.49 | $35.87 |
| December 2018 | $30.04 | $30.36 |
| November 2018 | $33.94 | $34.31 |
| October 2018 | $27.11 | $27.40 |
| September 2018 | $31.70 | $32.04 |
| August 2018 | $32.94 | $33.30 |
| July 2018 | $35.10 | $35.48 |
| June 2018 | $39.11 | $39.53 |
| May 2018 | $48.06 | $49.28 |
| April 2018 | $52.73 | $54.06 |
| March 2018 | $51.33 | $52.63 |
| February 2018 | $64.48 | $66.11 |
| January 2018 | $63.10 | $64.70 |
| December 2017 | $50.54 | $51.82 |
| November 2017 | $43.86 | $44.97 |
| October 2017 | $36.07 | $36.98 |
| September 2017 | $33.52 | $34.37 |
| August 2017 | $37.65 | $38.60 |
| July 2017 | $37.19 | $38.13 |
| June 2017 | $40.38 | $41.40 |
| May 2017 | $36.74 | $38.35 |
| April 2017 | $31.32 | $32.69 |
| March 2017 | $31.86 | $33.25 |
| February 2017 | $31.26 | $32.63 |
| January 2017 | $27.75 | $28.96 |
| December 2016 | $24.63 | $25.71 |
| November 2016 | $27.53 | $28.73 |
| October 2016 | $26.91 | $28.09 |
| September 2016 | $26.97 | $28.15 |
| August 2016 | $28.65 | $29.90 |
| July 2016 | $31.75 | $33.14 |
| June 2016 | $27.30 | $28.49 |
| May 2016 | $27.81 | $29.61 |
| April 2016 | $28.97 | $30.85 |
| March 2016 | $29.34 | $31.24 |
| February 2016 | $26.56 | $28.28 |
| January 2016 | $28.14 | $29.96 |
| December 2015 | $35.83 | $38.15 |
| November 2015 | $34.77 | $37.03 |
| October 2015 | $39.56 | $42.13 |
| September 2015 | $34.33 | $36.56 |
| August 2015 | $29.31 | $31.21 |
| July 2015 | $46.30 | $49.30 |
| June 2015 | $54.44 | $58.34 |
| May 2015 | $46.41 | $49.73 |
| April 2015 | $45.76 | $49.04 |
| March 2015 | $33.63 | $36.04 |
| February 2015 | $23.26 | $24.93 |
| January 2015 | $24.73 | $26.50 |
| December 2014 | $22.30 | $23.90 |
| November 2014 | $21.02 | $22.53 |
| October 2014 | $16.37 | $17.54 |
| September 2014 | $15.23 | $16.32 |
| August 2014 | $15.11 | $16.19 |
| July 2014 | $15.54 | $16.65 |
| June 2014 | $14 | $15 |
| May 2014 | $13.28 | $14.53 |
| April 2014 | $13.76 | $15.06 |
| March 2014 | $14.98 | $16.40 |
| February 2014 | $15.85 | $17.35 |
| January 2014 | $15.62 | $17.10 |
| December 2013 | $18.04 | $19.74 |
| November 2013 | $19.84 | $21.72 |
| October 2013 | $16.90 | $18.50 |
| September 2013 | $17.12 | $18.74 |
| August 2013 | $15.61 | $17.09 |
| July 2013 | $16.92 | $18.52 |
| June 2013 | $18.61 | $20.37 |
| May 2013 | $20.39 | $22.76 |
| April 2013 | $23.87 | $26.65 |
| March 2013 | $25.65 | $28.64 |
| February 2013 | $24.68 | $27.55 |
| January 2013 | $26.61 | $29.71 |
| December 2012 | $23.16 | $25.85 |
| November 2012 | $19.85 | $22.16 |
| October 2012 | $20.81 | $23.23 |
| September 2012 | $19.65 | $21.94 |
| August 2012 | $19.12 | $21.34 |
| July 2012 | $22.13 | $24.70 |
| June 2012 | $19.76 | $22.06 |
| May 2012 | $19.19 | $21.42 |
| April 2012 | $19.89 | $22.21 |
| March 2012 | $21.17 | $23.63 |
| February 2012 | $22.30 | $24.89 |
| January 2012 | $23.07 | $25.75 |
| December 2011 | $22.80 | $25.45 |
| November 2011 | $24.32 | $27.15 |
| October 2011 | $24.66 | $27.53 |
| September 2011 | $20.18 | $22.53 |
| August 2011 | $29.88 | $33.36 |
| July 2011 | $29.10 | $32.49 |
| June 2011 | $24.22 | $27.04 |
| May 2011 | $23.26 | $25.97 |
| April 2011 | $23.55 | $26.29 |
| March 2011 | $19.92 | $22.24 |
| February 2011 | $21.44 | $23.93 |
| January 2011 | $22.92 | $25.59 |
| December 2010 | $27.33 | $30.51 |
| November 2010 | $32.09 | $35.82 |
| October 2010 | $30.86 | $34.45 |
| September 2010 | $25.99 | $29.02 |
| August 2010 | $21.10 | $23.55 |
| July 2010 | $21.80 | $24.34 |
| June 2010 | $18.54 | $20.70 |
| May 2010 | $19.48 | $21.75 |
| April 2010 | $22.77 | $25.42 |
| March 2010 | $20.02 | $22.35 |
| February 2010 | $15.91 | $17.76 |
| January 2010 | $14.56 | $16.25 |
| December 2009 | $13.81 | $15.42 |
| November 2009 | $14.99 | $16.73 |
| October 2009 | $12.85 | $14.35 |
| September 2009 | $14.17 | $15.82 |
| August 2009 | $13.89 | $15.51 |
| July 2009 | $15.93 | $17.78 |
| June 2009 | $12.52 | $13.98 |
| May 2009 | $13.53 | $15.10 |
| April 2009 | $10.46 | $11.68 |
| March 2009 | $8.69 | $9.70 |
| February 2009 | $6.92 | $7.72 |
| January 2009 | $7.09 | $7.91 |
| December 2008 | $7.61 | $8.49 |
| November 2008 | $5.74 | $6.41 |
| October 2008 | $7.06 | $7.88 |
| September 2008 | $8.70 | $9.71 |
| August 2008 | $9.47 | $10.57 |
| July 2008 | $13.41 | $14.97 |
| June 2008 | $11.82 | $13.19 |
| May 2008 | $19.16 | $21.39 |
| April 2008 | $19.61 | $21.89 |
| March 2008 | $23.68 | $26.43 |
| February 2008 | $29.62 | $33.07 |
| January 2008 | $26.27 | $29.33 |
| December 2007 | $39.09 | $43.63 |
| November 2007 | $37.22 | $41.55 |
| October 2007 | $42.04 | $46.93 |
| September 2007 | $45.99 | $51.34 |
| August 2007 | $39.03 | $43.57 |
| July 2007 | $25.22 | $28.16 |
| June 2007 | $20.97 | $23.41 |
| May 2007 | $17.78 | $19.85 |
| April 2007 | $13.20 | $14.73 |
| March 2007 | $13.55 | $15.13 |
| February 2007 | $13.44 | $15 |
| January 2007 | $13.99 | $15.61 |
| December 2006 | $12.21 | $13.63 |
| November 2006 | $11.27 | $12.59 |
| October 2006 | $9.76 | $10.89 |
| September 2006 | $8.37 | $9.35 |
| August 2006 | $6.89 | $7.69 |
| July 2006 | $6.75 | $7.53 |
| June 2006 | $6.80 | $7.59 |
| May 2006 | $7.25 | $8.09 |
| April 2006 | $7.92 | $8.85 |
| March 2006 | $8.59 | $9.59 |
| February 2006 | $8.86 | $9.89 |
| January 2006 | $8.72 | $9.74 |
| December 2005 | $8.48 | $9.47 |
| November 2005 | $8.64 | $9.64 |
| October 2005 | $7.83 | $8.74 |
| September 2005 | $8.57 | $9.57 |
| August 2005 | $8.42 | $9.40 |
| July 2005 | $8.96 | $10 |
| June 2005 | $9.82 | $10.97 |
| May 2005 | $9.94 | $11.09 |
| April 2005 | $10.04 | $11.21 |
| March 2005 | $9.88 | $11.03 |
| February 2005 | $10.82 | $12.08 |
| January 2005 | $10.90 | $12.17 |
| December 2004 | $11.86 | $13.24 |
| November 2004 | $12.40 | $13.85 |
| October 2004 | $10.38 | $11.59 |
| September 2004 | $10.98 | $12.25 |
| August 2004 | $10.36 | $11.57 |
| July 2004 | $10.28 | $11.48 |
| June 2004 | $11.71 | $13.07 |
| May 2004 | $12.17 | $13.59 |
| April 2004 | $12.65 | $14.13 |
| March 2004 | $13.14 | $14.67 |
| February 2004 | $16.66 | $18.60 |
| January 2004 | $13.36 | $14.92 |
| December 2003 | $12.74 | $14.23 |
| November 2003 | $11.47 | $12.81 |
| October 2003 | $11.50 | $12.84 |
| September 2003 | $10.30 | $11.50 |
| August 2003 | $9.67 | $10.79 |
| July 2003 | $8.87 | $9.90 |
| June 2003 | $8.18 | $9.13 |
| May 2003 | $7.87 | $8.79 |
| April 2003 | $6.33 | $7.07 |
| March 2003 | $7.20 | $8.03 |
| February 2003 | $8.09 | $9.03 |
| January 2003 | $9.02 | $10.07 |
| December 2002 | $8.37 | $9.35 |
| November 2002 | $8 | $8.93 |
| October 2002 | $7.52 | $8.40 |
| September 2002 | $7.17 | $8 |
| August 2002 | $9.06 | $10.11 |
| July 2002 | $11.59 | $12.93 |
| June 2002 | $12.06 | $13.47 |
| May 2002 | $12.08 | $13.49 |
| April 2002 | $9.61 | $10.80 |
| March 2002 | $9.76 | $10.97 |
| February 2002 | $10 | $11.23 |
| January 2002 | $9.48 | $10.65 |
| December 2001 | $8.49 | $9.53 |
| November 2001 | $8.48 | $9.53 |
| October 2001 | $7.59 | $8.53 |
| September 2001 | $5.93 | $6.67 |
| August 2001 | $7.86 | $8.83 |
| July 2001 | $8.10 | $9.10 |
| June 2001 | $9.20 | $10.33 |
| May 2001 | $10.31 | $11.59 |
| April 2001 | $8.91 | $10.01 |
| March 2001 | $7.89 | $8.87 |
| February 2001 | $8.90 | $10 |
| January 2001 | $8.35 | $9.38 |
| December 2000 | $8.83 | $9.92 |
| November 2000 | $6.90 | $7.75 |
| October 2000 | $7.23 | $8.12 |
| September 2000 | $8.75 | $9.83 |
| August 2000 | $8.83 | $9.92 |
| July 2000 | $9.90 | $11.12 |
| June 2000 | $6.94 | $7.79 |
| May 2000 | $4.97 | $5.58 |
| April 2000 | $5.27 | $5.92 |
| March 2000 | $4.41 | $4.96 |
| February 2000 | $4.52 | $5.08 |
| January 2000 | $5.56 | $6.25 |
| December 1999 | $6.71 | $7.54 |
| November 1999 | $7.34 | $8.25 |
| October 1999 | $5.93 | $6.67 |
| September 1999 | $6.60 | $7.42 |
| August 1999 | $6.75 | $7.58 |
| July 1999 | $6.23 | $7 |
| June 1999 | $7.49 | $8.42 |
| May 1999 | $4.41 | $4.96 |
| April 1999 | $4.64 | $5.21 |
| March 1999 | $3.12 | $3.50 |
| February 1999 | $2.45 | $2.75 |
| January 1999 | $2.56 | $2.88 |
| December 1998 | $2.71 | $3.04 |
| November 1998 | $3.49 | $3.92 |
| October 1998 | $3.67 | $4.12 |
| September 1998 | $3.12 | $3.50 |
| August 1998 | $1.85 | $2.08 |
| July 1998 | $3.34 | $3.75 |
| June 1998 | $4.23 | $4.75 |
| May 1998 | $5.23 | $5.88 |
| April 1998 | $6.64 | $7.46 |
| March 1998 | $8.16 | $9.17 |
| February 1998 | $7.42 | $8.33 |
| January 1998 | $6.38 | $7.17 |
| December 1997 | $7.79 | $8.75 |
| November 1997 | $8.90 | $10 |
| October 1997 | $12.46 | $14 |
| September 1997 | $17.73 | $19.92 |
| August 1997 | $18.62 | $20.92 |
| July 1997 | $18.40 | $20.67 |
ZNH
Price: $33.08
52 week price:
Dividend Yield: 0.06%
Forward Dividend Yield: 1.24%
Payout Ratio Range:
Earnings Per Share: 0.07 USD
P/E Ratio: -5.91
Exchange: NYQ
Sector: Industrials
Industry: Airlines
Volume: 4684
Ebitda: 979.8 millionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 1