China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.700 | 4.710 | 4.650 | 4.680 | 4.680 | 40,718,301 |
| 2026-10-19 | 4.690 | 4.740 | 4.680 | 4.720 | 4.720 | 25,478,902 |
| 2026-10-16 | 4.700 | 4.770 | 4.690 | 4.740 | 4.740 | 41,326,859 |
| 2026-10-15 | 4.750 | 4.750 | 4.650 | 4.690 | 4.690 | 60,134,800 |
| 2026-10-14 | 4.770 | 4.810 | 4.760 | 4.770 | 4.770 | 34,561,975 |
| 2026-10-13 | 4.800 | 4.820 | 4.760 | 4.790 | 4.790 | 40,546,000 |
| 2026-10-12 | 4.860 | 4.880 | 4.820 | 4.820 | 4.820 | 30,874,650 |
| 2026-10-09 | 4.810 | 4.850 | 4.800 | 4.850 | 4.850 | 30,896,898 |
| 2026-10-08 | 4.860 | 4.860 | 4.800 | 4.810 | 4.810 | 52,628,639 |
| 2026-09-30 | 4.850 | 4.930 | 4.830 | 4.920 | 4.920 | 55,053,228 |
| 2026-09-29 | 4.810 | 4.840 | 4.800 | 4.840 | 4.840 | 24,785,799 |
| 2026-09-28 | 4.860 | 4.860 | 4.790 | 4.820 | 4.820 | 44,469,057 |
| 2026-09-24 | 4.950 | 4.950 | 4.850 | 4.860 | 4.860 | 48,819,315 |
| 2026-09-23 | 4.970 | 5.000 | 4.960 | 4.970 | 4.970 | 38,491,851 |
| 2026-09-22 | 4.980 | 4.980 | 4.930 | 4.960 | 4.960 | 44,836,035 |
| 2026-09-21 | 4.950 | 4.990 | 4.940 | 4.950 | 4.950 | 50,648,595 |
| 2026-09-18 | 4.870 | 4.950 | 4.860 | 4.930 | 4.930 | 48,900,274 |
| 2026-09-17 | 4.830 | 4.860 | 4.820 | 4.860 | 4.860 | 34,209,536 |
| 2026-09-16 | 4.860 | 4.870 | 4.800 | 4.840 | 4.840 | 53,275,499 |
| 2026-09-15 | 4.900 | 4.900 | 4.870 | 4.870 | 4.870 | 30,925,424 |
| 2026-09-14 | 4.880 | 4.930 | 4.870 | 4.900 | 4.900 | 36,574,718 |
| 2026-09-11 | 4.970 | 4.970 | 4.870 | 4.930 | 4.930 | 104,199,373 |
| 2026-09-10 | 5.010 | 5.030 | 4.980 | 5.000 | 5.000 | 51,090,302 |
| 2026-09-09 | 5.010 | 5.040 | 4.990 | 5.030 | 5.030 | 50,580,847 |
| 2026-09-08 | 5.020 | 5.050 | 5.010 | 5.020 | 5.020 | 41,279,719 |
| 2026-09-07 | 5.010 | 5.040 | 5.000 | 5.030 | 5.030 | 45,387,665 |
| 2026-09-04 | 4.980 | 5.050 | 4.970 | 5.030 | 5.030 | 69,892,251 |
| 2026-09-03 | 4.980 | 5.010 | 4.970 | 4.990 | 4.990 | 37,879,240 |
| 2026-09-02 | 4.990 | 5.000 | 4.960 | 4.980 | 4.980 | 50,973,145 |
| 2026-09-01 | 5.000 | 5.020 | 4.990 | 5.010 | 5.010 | 42,823,141 |
| 2026-08-31 | 5.020 | 5.030 | 4.990 | 5.010 | 5.010 | 54,589,125 |
| 2026-08-28 | 5.010 | 5.070 | 5.000 | 5.060 | 5.060 | 57,664,052 |
| 2026-08-27 | 5.050 | 5.070 | 5.010 | 5.030 | 5.030 | 51,769,315 |
| 2026-08-26 | 5.120 | 5.130 | 5.060 | 5.080 | 5.080 | 63,311,280 |
| 2026-08-25 | 5.020 | 5.060 | 5.010 | 5.060 | 5.060 | 39,877,042 |
| 2026-08-24 | 5.000 | 5.040 | 4.990 | 5.030 | 5.030 | 48,698,428 |
| 2026-08-21 | 5.010 | 5.010 | 4.980 | 4.990 | 4.990 | 38,968,750 |
| 2026-08-20 | 5.000 | 5.030 | 4.990 | 5.030 | 5.030 | 38,532,539 |
| 2026-08-19 | 5.000 | 5.020 | 4.980 | 4.990 | 4.990 | 59,996,900 |
| 2026-08-18 | 5.010 | 5.020 | 5.000 | 5.010 | 5.010 | 39,226,101 |
| 2026-08-17 | 5.030 | 5.030 | 5.010 | 5.030 | 5.030 | 43,675,135 |
| 2026-08-14 | 5.050 | 5.060 | 5.020 | 5.020 | 5.020 | 43,805,645 |
| 2026-08-13 | 5.080 | 5.090 | 5.040 | 5.050 | 5.050 | 43,395,757 |
| 2026-08-12 | 5.050 | 5.080 | 5.050 | 5.070 | 5.070 | 53,351,200 |
| 2026-08-11 | 5.120 | 5.150 | 5.050 | 5.050 | 5.050 | 99,877,140 |
| 2026-08-10 | 5.120 | 5.160 | 5.100 | 5.150 | 5.150 | 60,415,637 |
| 2026-08-07 | 5.150 | 5.170 | 5.090 | 5.150 | 5.150 | 81,891,477 |
| 2026-08-06 | 5.220 | 5.270 | 5.150 | 5.180 | 5.180 | 72,444,365 |
| 2026-08-05 | 5.260 | 5.290 | 5.190 | 5.240 | 5.240 | 87,376,813 |
| 2026-08-04 | 5.270 | 5.270 | 5.140 | 5.180 | 5.180 | 71,722,124 |
| 2026-08-03 | 5.260 | 5.290 | 5.230 | 5.260 | 5.260 | 64,425,691 |
| 2026-07-31 | 5.180 | 5.250 | 5.160 | 5.250 | 5.250 | 76,891,534 |
| 2026-07-30 | 5.140 | 5.230 | 5.130 | 5.180 | 5.180 | 85,137,593 |
| 2026-07-29 | 5.120 | 5.190 | 5.100 | 5.180 | 5.180 | 87,689,019 |
| 2026-07-28 | 5.150 | 5.220 | 5.120 | 5.140 | 5.140 | 87,480,152 |
| 2026-07-27 | 5.130 | 5.190 | 5.100 | 5.150 | 5.150 | 84,107,204 |
| 2026-07-24 | 5.120 | 5.160 | 5.040 | 5.040 | 5.040 | 71,718,051 |
| 2026-07-23 | 5.070 | 5.190 | 5.050 | 5.180 | 5.180 | 97,219,171 |
| 2026-07-22 | 5.030 | 5.100 | 5.010 | 5.080 | 5.080 | 69,101,905 |
| 2026-07-21 | 5.020 | 5.120 | 5.010 | 5.060 | 5.060 | 97,273,381 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-24 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.