China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.660 | 5.730 | 5.620 | 5.720 | 5.720 | 48,817,684 |
| 2024-04-25 | 5.550 | 5.670 | 5.530 | 5.650 | 5.650 | 42,039,800 |
| 2024-04-24 | 5.540 | 5.570 | 5.510 | 5.570 | 5.570 | 20,561,347 |
| 2024-04-23 | 5.520 | 5.560 | 5.510 | 5.540 | 5.540 | 28,893,382 |
| 2024-04-22 | 5.480 | 5.560 | 5.460 | 5.550 | 5.550 | 30,814,301 |
| 2024-04-19 | 5.570 | 5.570 | 5.450 | 5.470 | 5.470 | 38,178,470 |
| 2024-04-18 | 5.510 | 5.620 | 5.510 | 5.590 | 5.590 | 50,122,963 |
| 2024-04-17 | 5.460 | 5.510 | 5.430 | 5.510 | 5.510 | 38,518,950 |
| 2024-04-16 | 5.530 | 5.530 | 5.420 | 5.430 | 5.430 | 43,449,010 |
| 2024-04-15 | 5.490 | 5.590 | 5.410 | 5.540 | 5.540 | 37,139,806 |
| 2024-04-12 | 5.580 | 5.600 | 5.470 | 5.480 | 5.480 | 41,595,986 |
| 2024-04-11 | 5.610 | 5.610 | 5.550 | 5.580 | 5.580 | 29,344,207 |
| 2024-04-10 | 5.630 | 5.660 | 5.570 | 5.650 | 5.650 | 31,489,963 |
| 2024-04-09 | 5.580 | 5.630 | 5.560 | 5.620 | 5.620 | 31,719,070 |
| 2024-04-08 | 5.620 | 5.640 | 5.570 | 5.590 | 5.590 | 25,741,740 |
| 2024-04-03 | 5.680 | 5.700 | 5.610 | 5.640 | 5.640 | 31,701,912 |
| 2024-04-02 | 5.730 | 5.770 | 5.670 | 5.690 | 5.690 | 36,142,546 |
| 2024-04-01 | 5.600 | 5.740 | 5.580 | 5.730 | 5.730 | 55,547,864 |
| 2024-03-29 | 5.590 | 5.590 | 5.530 | 5.590 | 5.590 | 18,005,769 |
| 2024-03-28 | 5.600 | 5.630 | 5.540 | 5.600 | 5.600 | 46,083,600 |
| 2024-03-27 | 5.630 | 5.670 | 5.600 | 5.610 | 5.610 | 21,500,400 |
| 2024-03-26 | 5.620 | 5.660 | 5.600 | 5.640 | 5.640 | 26,427,402 |
| 2024-03-25 | 5.660 | 5.700 | 5.580 | 5.630 | 5.630 | 32,647,811 |
| 2024-03-22 | 5.770 | 5.780 | 5.660 | 5.670 | 5.670 | 42,679,454 |
| 2024-03-21 | 5.800 | 5.880 | 5.770 | 5.780 | 5.780 | 32,790,202 |
| 2024-03-20 | 5.740 | 5.820 | 5.720 | 5.820 | 5.820 | 44,712,892 |
| 2024-03-19 | 5.790 | 5.790 | 5.730 | 5.740 | 5.740 | 35,708,096 |
| 2024-03-18 | 5.800 | 5.890 | 5.730 | 5.800 | 5.800 | 64,046,817 |
| 2024-03-15 | 5.690 | 5.780 | 5.680 | 5.780 | 5.780 | 46,009,462 |
| 2024-03-14 | 5.680 | 5.780 | 5.650 | 5.710 | 5.710 | 42,267,808 |
| 2024-03-13 | 5.800 | 5.810 | 5.670 | 5.710 | 5.710 | 53,889,216 |
| 2024-03-12 | 5.710 | 5.810 | 5.690 | 5.810 | 5.810 | 66,622,428 |
| 2024-03-11 | 5.610 | 5.720 | 5.610 | 5.710 | 5.710 | 45,687,658 |
| 2024-03-08 | 5.610 | 5.640 | 5.560 | 5.620 | 5.620 | 28,838,202 |
| 2024-03-07 | 5.670 | 5.690 | 5.600 | 5.630 | 5.630 | 33,949,133 |
| 2024-03-06 | 5.690 | 5.720 | 5.630 | 5.660 | 5.660 | 36,026,174 |
| 2024-03-05 | 5.640 | 5.710 | 5.630 | 5.690 | 5.690 | 43,718,662 |
| 2024-03-04 | 5.690 | 5.730 | 5.610 | 5.660 | 5.660 | 55,228,667 |
| 2024-03-01 | 5.880 | 5.910 | 5.680 | 5.710 | 5.710 | 100,544,111 |
| 2024-02-29 | 5.850 | 5.930 | 5.850 | 5.920 | 5.920 | 39,570,837 |
| 2024-02-28 | 5.960 | 6.010 | 5.880 | 5.890 | 5.890 | 37,918,890 |
| 2024-02-27 | 5.880 | 6.030 | 5.870 | 5.970 | 5.970 | 39,421,460 |
| 2024-02-26 | 5.910 | 5.980 | 5.890 | 5.900 | 5.900 | 32,806,216 |
| 2024-02-23 | 6.100 | 6.110 | 5.940 | 5.940 | 5.940 | 54,608,843 |
| 2024-02-22 | 5.960 | 6.110 | 5.950 | 6.090 | 6.090 | 45,131,643 |
| 2024-02-21 | 5.850 | 6.100 | 5.810 | 5.980 | 5.980 | 62,835,790 |
| 2024-02-20 | 5.830 | 5.920 | 5.730 | 5.870 | 5.870 | 40,218,387 |
| 2024-02-19 | 5.820 | 5.970 | 5.760 | 5.840 | 5.840 | 62,496,670 |
| 2024-02-08 | 5.710 | 5.780 | 5.650 | 5.780 | 5.780 | 59,615,476 |
| 2024-02-07 | 5.650 | 5.710 | 5.540 | 5.710 | 5.710 | 54,718,007 |
| 2024-02-06 | 5.410 | 5.650 | 5.340 | 5.630 | 5.630 | 58,748,775 |
| 2024-02-05 | 5.600 | 5.620 | 5.320 | 5.410 | 5.410 | 59,887,517 |
| 2024-02-02 | 5.660 | 5.770 | 5.430 | 5.600 | 5.600 | 48,283,677 |
| 2024-02-01 | 5.750 | 5.760 | 5.610 | 5.650 | 5.650 | 42,830,500 |
| 2024-01-31 | 5.810 | 5.850 | 5.730 | 5.760 | 5.760 | 33,211,038 |
| 2024-01-30 | 6.000 | 6.020 | 5.830 | 5.840 | 5.840 | 35,942,264 |
| 2024-01-29 | 5.990 | 6.130 | 5.960 | 6.030 | 6.030 | 53,668,624 |
| 2024-01-26 | 5.980 | 6.110 | 5.940 | 6.080 | 6.080 | 62,223,113 |
| 2024-01-25 | 5.900 | 6.010 | 5.850 | 6.000 | 6.000 | 48,609,649 |
| 2024-01-24 | 5.770 | 5.900 | 5.750 | 5.900 | 5.900 | 42,143,851 |
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.