China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.780 | 5.840 | 5.760 | 5.820 | 5.820 | 18,233,395 |
| 2024-07-24 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 22,300,025 |
| 2024-07-23 | 5.930 | 5.950 | 5.850 | 5.850 | 5.850 | 22,773,176 |
| 2024-07-22 | 5.950 | 5.970 | 5.900 | 5.940 | 5.940 | 22,043,801 |
| 2024-07-19 | 5.870 | 5.970 | 5.850 | 5.950 | 5.950 | 32,806,997 |
| 2024-07-18 | 5.860 | 5.930 | 5.840 | 5.880 | 5.880 | 25,664,535 |
| 2024-07-17 | 5.790 | 5.910 | 5.760 | 5.890 | 5.890 | 47,063,477 |
| 2024-07-16 | 5.730 | 5.840 | 5.720 | 5.790 | 5.790 | 31,103,454 |
| 2024-07-15 | 5.810 | 5.840 | 5.710 | 5.740 | 5.740 | 50,668,443 |
| 2024-07-12 | 5.950 | 5.950 | 5.750 | 5.860 | 5.860 | 91,282,647 |
| 2024-07-11 | 5.790 | 6.030 | 5.790 | 6.030 | 6.030 | 69,723,708 |
| 2024-07-10 | 5.890 | 5.920 | 5.750 | 5.760 | 5.760 | 36,865,255 |
| 2024-07-09 | 5.810 | 5.900 | 5.770 | 5.900 | 5.900 | 30,081,682 |
| 2024-07-08 | 5.810 | 5.870 | 5.790 | 5.810 | 5.810 | 30,292,800 |
| 2024-07-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-07-04 | 5.950 | 5.960 | 5.770 | 5.780 | 5.780 | 33,172,100 |
| 2024-07-03 | 5.930 | 5.980 | 5.890 | 5.950 | 5.950 | 17,825,100 |
| 2024-07-02 | 5.870 | 5.980 | 5.850 | 5.910 | 5.910 | 31,190,400 |
| 2024-07-01 | 5.860 | 5.920 | 5.830 | 5.870 | 5.870 | 20,360,800 |
| 2024-06-28 | 5.830 | 5.900 | 5.810 | 5.890 | 5.890 | 33,049,350 |
| 2024-06-27 | 5.810 | 5.900 | 5.770 | 5.830 | 5.830 | 23,575,838 |
| 2024-06-26 | 5.780 | 5.840 | 5.720 | 5.830 | 5.830 | 27,164,301 |
| 2024-06-25 | 5.780 | 5.810 | 5.710 | 5.780 | 5.780 | 44,143,310 |
| 2024-06-24 | 5.730 | 5.840 | 5.660 | 5.780 | 5.780 | 62,502,367 |
| 2024-06-21 | 5.810 | 5.850 | 5.700 | 5.780 | 5.780 | 50,188,444 |
| 2024-06-20 | 5.840 | 5.930 | 5.770 | 5.820 | 5.820 | 44,426,087 |
| 2024-06-19 | 5.910 | 5.940 | 5.810 | 5.840 | 5.840 | 36,885,165 |
| 2024-06-18 | 5.820 | 5.980 | 5.800 | 5.950 | 5.950 | 47,276,951 |
| 2024-06-17 | 5.750 | 5.880 | 5.690 | 5.850 | 5.850 | 40,006,858 |
| 2024-06-14 | 5.770 | 5.800 | 5.730 | 5.780 | 5.780 | 29,801,618 |
| 2024-06-13 | 5.870 | 5.870 | 5.670 | 5.800 | 5.800 | 53,931,382 |
| 2024-06-12 | 5.830 | 5.900 | 5.820 | 5.860 | 5.860 | 25,270,559 |
| 2024-06-11 | 5.880 | 5.890 | 5.800 | 5.850 | 5.850 | 30,097,117 |
| 2024-06-07 | 5.880 | 5.920 | 5.830 | 5.870 | 5.870 | 23,532,569 |
| 2024-06-06 | 5.910 | 5.930 | 5.820 | 5.850 | 5.850 | 28,928,058 |
| 2024-06-05 | 5.910 | 5.990 | 5.900 | 5.930 | 5.930 | 36,152,643 |
| 2024-06-04 | 5.830 | 5.930 | 5.810 | 5.920 | 5.920 | 34,241,901 |
| 2024-06-03 | 5.890 | 5.910 | 5.780 | 5.830 | 5.830 | 38,866,860 |
| 2024-05-31 | 5.940 | 5.960 | 5.870 | 5.880 | 5.880 | 28,013,106 |
| 2024-05-30 | 5.890 | 5.960 | 5.880 | 5.900 | 5.900 | 24,594,969 |
| 2024-05-29 | 5.920 | 6.000 | 5.870 | 5.920 | 5.920 | 36,153,190 |
| 2024-05-28 | 5.970 | 6.050 | 5.890 | 5.920 | 5.920 | 41,887,585 |
| 2024-05-27 | 5.940 | 5.990 | 5.900 | 5.980 | 5.980 | 35,638,422 |
| 2024-05-24 | 5.970 | 6.100 | 5.930 | 5.940 | 5.940 | 40,401,492 |
| 2024-05-23 | 6.120 | 6.160 | 5.980 | 6.000 | 6.000 | 56,611,824 |
| 2024-05-22 | 5.990 | 6.150 | 5.970 | 6.130 | 6.130 | 73,700,057 |
| 2024-05-21 | 5.990 | 6.000 | 5.930 | 5.990 | 5.990 | 54,428,600 |
| 2024-05-20 | 5.720 | 5.980 | 5.700 | 5.970 | 5.970 | 136,248,173 |
| 2024-05-17 | 5.590 | 5.730 | 5.560 | 5.720 | 5.720 | 60,077,392 |
| 2024-05-16 | 5.640 | 5.650 | 5.580 | 5.590 | 5.590 | 36,679,592 |
| 2024-05-15 | 5.650 | 5.670 | 5.610 | 5.620 | 5.620 | 24,941,640 |
| 2024-05-14 | 5.630 | 5.670 | 5.600 | 5.660 | 5.660 | 32,609,449 |
| 2024-05-13 | 5.650 | 5.670 | 5.600 | 5.640 | 5.640 | 30,933,917 |
| 2024-05-10 | 5.680 | 5.700 | 5.610 | 5.660 | 5.660 | 35,454,020 |
| 2024-05-09 | 5.620 | 5.690 | 5.600 | 5.680 | 5.680 | 46,780,115 |
| 2024-05-08 | 5.630 | 5.670 | 5.590 | 5.600 | 5.600 | 32,368,085 |
| 2024-05-07 | 5.700 | 5.700 | 5.610 | 5.640 | 5.640 | 43,986,495 |
| 2024-05-06 | 5.750 | 5.760 | 5.690 | 5.700 | 5.700 | 54,678,500 |
| 2024-04-30 | 5.720 | 5.740 | 5.630 | 5.670 | 5.670 | 43,819,624 |
| 2024-04-29 | 5.670 | 5.670 | 5.560 | 5.660 | 5.660 | 57,345,409 |
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.