China Southern Airlines Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.120	6.260	6.090	6.130	6.130	49,204,405
2023-10-27	5.910	6.100	5.850	6.090	6.090	53,165,735
2023-10-26	5.760	5.840	5.740	5.840	5.840	26,065,854
2023-10-25	5.680	5.830	5.670	5.800	5.800	36,224,340
2023-10-24	5.600	5.670	5.520	5.670	5.670	29,973,555
2023-10-23	5.680	5.680	5.520	5.580	5.580	28,094,520
2023-10-20	5.650	5.690	5.610	5.680	5.680	26,145,913
2023-10-19	5.740	5.770	5.630	5.670	5.670	26,381,877
2023-10-18	5.850	5.880	5.780	5.800	5.800	18,314,001
2023-10-17	5.900	5.960	5.850	5.880	5.880	21,998,528
2023-10-16	5.890	5.900	5.820	5.880	5.880	27,786,540
2023-10-13	6.040	6.040	5.900	5.910	5.910	41,468,199
2023-10-12	6.010	6.130	6.010	6.070	6.070	31,754,991
2023-10-11	6.030	6.050	5.920	5.980	5.980	31,136,466
2023-10-10	6.010	6.120	5.990	6.020	6.020	26,372,090
2023-10-09	6.110	6.120	5.930	6.020	6.020	46,812,936
2023-09-28	6.140	6.170	6.030	6.120	6.120	24,413,200
2023-09-27	6.090	6.200	6.080	6.140	6.140	27,654,000
2023-09-26	6.230	6.250	6.060	6.080	6.080	38,756,531
2023-09-25	6.260	6.290	6.210	6.230	6.230	18,029,792
2023-09-22	6.240	6.270	6.180	6.260	6.260	25,286,350
2023-09-21	6.280	6.310	6.220	6.230	6.230	19,405,230
2023-09-20	6.340	6.370	6.280	6.280	6.280	17,065,589
2023-09-19	6.350	6.400	6.290	6.330	6.330	22,663,250
2023-09-18	6.310	6.390	6.300	6.360	6.360	18,844,239
2023-09-15	6.430	6.450	6.310	6.330	6.330	26,908,741
2023-09-14	6.360	6.460	6.340	6.430	6.430	30,917,724
2023-09-13	6.380	6.440	6.310	6.360	6.360	17,245,615
2023-09-12	6.340	6.480	6.320	6.400	6.400	28,288,000
2023-09-11	6.250	6.380	6.250	6.360	6.360	26,290,413
2023-09-08	6.220	6.280	6.200	6.260	6.260	15,095,322
2023-09-07	6.210	6.340	6.160	6.250	6.250	34,666,310
2023-09-06	6.360	6.410	6.160	6.220	6.220	60,397,400
2023-09-05	6.440	6.450	6.350	6.410	6.410	24,046,084
2023-09-04	6.450	6.500	6.330	6.460	6.460	33,318,851
2023-09-01	6.340	6.480	6.340	6.430	6.430	33,254,909
2023-08-31	6.340	6.380	6.280	6.320	6.320	38,573,227
2023-08-30	6.490	6.520	6.310	6.310	6.310	60,314,802
2023-08-29	6.340	6.540	6.340	6.510	6.510	35,006,224
2023-08-28	6.650	6.700	6.320	6.340	6.340	52,904,284
2023-08-25	6.430	6.470	6.320	6.360	6.360	27,737,819
2023-08-24	6.400	6.590	6.350	6.480	6.480	38,360,810
2023-08-23	6.490	6.580	6.370	6.380	6.380	35,105,635
2023-08-22	6.480	6.540	6.370	6.510	6.510	40,899,268
2023-08-21	6.680	6.680	6.450	6.480	6.480	52,511,806
2023-08-18	6.770	6.800	6.660	6.690	6.690	33,087,480
2023-08-17	6.700	6.780	6.580	6.770	6.770	42,825,524
2023-08-16	6.820	6.820	6.710	6.740	6.740	31,870,019
2023-08-15	6.900	6.920	6.750	6.830	6.830	33,604,952
2023-08-14	6.880	7.000	6.790	6.910	6.910	46,413,489
2023-08-11	7.020	7.120	6.880	6.880	6.880	47,415,410
2023-08-10	6.840	7.040	6.760	7.020	7.020	91,802,146
2023-08-09	6.840	6.840	6.700	6.740	6.740	28,332,887
2023-08-08	6.750	6.830	6.710	6.810	6.810	29,856,926
2023-08-07	6.770	6.790	6.670	6.770	6.770	36,330,034
2023-08-04	6.880	6.960	6.740	6.770	6.770	47,984,631
2023-08-03	6.850	6.870	6.740	6.860	6.860	38,615,796
2023-08-02	6.960	7.010	6.830	6.880	6.880	44,380,900
2023-08-01	7.000	7.080	6.910	6.950	6.950	45,716,449
2023-07-31	6.920	7.080	6.890	6.990	6.990	80,476,078

← NewerPage 13 of 21 · 1,212 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.