China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.700 | 5.770 | 5.640 | 5.750 | 5.750 | 26,681,114 |
| 2024-01-22 | 5.850 | 5.870 | 5.680 | 5.690 | 5.690 | 39,326,302 |
| 2024-01-19 | 5.900 | 5.920 | 5.790 | 5.870 | 5.870 | 32,556,859 |
| 2024-01-18 | 5.860 | 5.970 | 5.740 | 5.920 | 5.920 | 46,274,461 |
| 2024-01-17 | 5.990 | 5.990 | 5.850 | 5.860 | 5.860 | 33,977,336 |
| 2024-01-16 | 5.890 | 6.030 | 5.860 | 6.000 | 6.000 | 52,283,581 |
| 2024-01-15 | 5.820 | 5.930 | 5.790 | 5.900 | 5.900 | 35,818,654 |
| 2024-01-12 | 5.770 | 5.920 | 5.730 | 5.860 | 5.860 | 42,402,893 |
| 2024-01-11 | 5.700 | 5.800 | 5.680 | 5.770 | 5.770 | 28,669,907 |
| 2024-01-10 | 5.710 | 5.760 | 5.650 | 5.710 | 5.710 | 31,649,681 |
| 2024-01-09 | 5.510 | 5.710 | 5.490 | 5.710 | 5.710 | 54,768,440 |
| 2024-01-08 | 5.600 | 5.600 | 5.470 | 5.500 | 5.500 | 32,121,119 |
| 2024-01-05 | 5.620 | 5.650 | 5.560 | 5.580 | 5.580 | 35,580,783 |
| 2024-01-04 | 5.740 | 5.750 | 5.590 | 5.620 | 5.620 | 38,985,678 |
| 2024-01-03 | 5.740 | 5.810 | 5.730 | 5.750 | 5.750 | 29,366,055 |
| 2024-01-02 | 5.750 | 5.790 | 5.710 | 5.750 | 5.750 | 35,630,310 |
| 2023-12-29 | 5.800 | 5.850 | 5.730 | 5.760 | 5.760 | 54,082,976 |
| 2023-12-28 | 5.720 | 5.830 | 5.710 | 5.820 | 5.820 | 37,763,767 |
| 2023-12-27 | 5.710 | 5.750 | 5.660 | 5.740 | 5.740 | 19,748,734 |
| 2023-12-26 | 5.750 | 5.750 | 5.680 | 5.710 | 5.710 | 19,914,732 |
| 2023-12-25 | 5.660 | 5.750 | 5.630 | 5.750 | 5.750 | 29,830,355 |
| 2023-12-22 | 5.680 | 5.690 | 5.580 | 5.660 | 5.660 | 34,317,700 |
| 2023-12-21 | 5.670 | 5.700 | 5.620 | 5.680 | 5.680 | 32,711,351 |
| 2023-12-20 | 5.770 | 5.790 | 5.680 | 5.690 | 5.690 | 29,680,008 |
| 2023-12-19 | 5.800 | 5.840 | 5.710 | 5.760 | 5.760 | 39,775,920 |
| 2023-12-18 | 5.850 | 5.870 | 5.800 | 5.820 | 5.820 | 23,790,708 |
| 2023-12-15 | 5.890 | 5.950 | 5.860 | 5.870 | 5.870 | 23,238,217 |
| 2023-12-14 | 5.950 | 6.000 | 5.870 | 5.870 | 5.870 | 28,901,371 |
| 2023-12-13 | 6.110 | 6.120 | 5.910 | 5.920 | 5.920 | 40,190,510 |
| 2023-12-12 | 6.030 | 6.120 | 6.020 | 6.110 | 6.110 | 29,640,822 |
| 2023-12-11 | 6.000 | 6.060 | 5.870 | 6.050 | 6.050 | 37,894,873 |
| 2023-12-08 | 6.000 | 6.160 | 6.000 | 6.040 | 6.040 | 42,403,766 |
| 2023-12-07 | 6.050 | 6.100 | 5.960 | 6.020 | 6.020 | 26,944,650 |
| 2023-12-06 | 6.040 | 6.110 | 5.930 | 6.060 | 6.060 | 29,720,924 |
| 2023-12-05 | 6.140 | 6.150 | 6.040 | 6.050 | 6.050 | 28,479,817 |
| 2023-12-04 | 6.040 | 6.190 | 6.010 | 6.120 | 6.120 | 37,851,500 |
| 2023-12-01 | 6.150 | 6.190 | 6.000 | 6.040 | 6.040 | 42,403,501 |
| 2023-11-30 | 6.110 | 6.190 | 6.090 | 6.150 | 6.150 | 32,742,253 |
| 2023-11-29 | 6.190 | 6.220 | 6.100 | 6.130 | 6.130 | 27,419,284 |
| 2023-11-28 | 6.310 | 6.320 | 6.160 | 6.180 | 6.180 | 36,881,463 |
| 2023-11-27 | 6.290 | 6.380 | 6.240 | 6.350 | 6.350 | 42,750,066 |
| 2023-11-24 | 6.280 | 6.320 | 6.240 | 6.280 | 6.280 | 25,055,351 |
| 2023-11-23 | 6.240 | 6.310 | 6.210 | 6.300 | 6.300 | 30,054,275 |
| 2023-11-22 | 6.220 | 6.290 | 6.210 | 6.220 | 6.220 | 27,001,915 |
| 2023-11-21 | 6.290 | 6.320 | 6.220 | 6.240 | 6.240 | 37,864,391 |
| 2023-11-20 | 6.140 | 6.290 | 6.110 | 6.250 | 6.250 | 50,537,490 |
| 2023-11-17 | 6.070 | 6.250 | 6.070 | 6.130 | 6.130 | 58,190,827 |
| 2023-11-16 | 6.030 | 6.100 | 5.990 | 6.060 | 6.060 | 35,941,583 |
| 2023-11-15 | 6.060 | 6.060 | 5.990 | 6.020 | 6.020 | 25,386,312 |
| 2023-11-14 | 5.950 | 5.990 | 5.930 | 5.970 | 5.970 | 21,369,800 |
| 2023-11-13 | 5.990 | 6.040 | 5.900 | 5.970 | 5.970 | 24,364,486 |
| 2023-11-10 | 6.020 | 6.030 | 5.920 | 5.980 | 5.980 | 25,526,803 |
| 2023-11-09 | 6.030 | 6.050 | 6.010 | 6.030 | 6.030 | 20,774,334 |
| 2023-11-08 | 6.010 | 6.080 | 5.980 | 6.010 | 6.010 | 26,936,779 |
| 2023-11-07 | 6.060 | 6.070 | 5.980 | 6.010 | 6.010 | 25,849,174 |
| 2023-11-06 | 6.080 | 6.110 | 6.030 | 6.060 | 6.060 | 40,853,006 |
| 2023-11-03 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 32,278,594 |
| 2023-11-02 | 6.150 | 6.180 | 6.110 | 6.110 | 6.110 | 20,169,527 |
| 2023-11-01 | 6.200 | 6.210 | 6.100 | 6.130 | 6.130 | 27,792,935 |
| 2023-10-31 | 6.130 | 6.200 | 6.080 | 6.180 | 6.180 | 36,525,314 |
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.