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
2023-07-31	6.920	7.080	6.890	6.990	6.990	80,476,078
2023-07-28	6.740	6.880	6.730	6.870	6.870	39,772,856
2023-07-27	6.780	6.870	6.770	6.810	6.810	39,641,180
2023-07-26	6.840	6.870	6.710	6.770	6.770	36,860,806
2023-07-25	6.800	6.940	6.750	6.840	6.840	102,630,368
2023-07-24	6.410	6.680	6.390	6.600	6.600	78,495,106
2023-07-21	6.430	6.520	6.360	6.420	6.420	33,480,533
2023-07-20	6.530	6.570	6.420	6.430	6.430	26,868,803
2023-07-19	6.620	6.630	6.450	6.520	6.520	41,888,510
2023-07-18	6.420	6.640	6.370	6.600	6.600	80,471,435
2023-07-17	6.350	6.480	6.320	6.440	6.440	39,739,808
2023-07-14	6.410	6.420	6.340	6.360	6.360	26,695,294
2023-07-13	6.400	6.500	6.370	6.390	6.390	33,046,900
2023-07-12	6.510	6.520	6.340	6.370	6.370	54,155,308
2023-07-11	6.490	6.530	6.400	6.500	6.500	43,046,952
2023-07-10	6.560	6.560	6.380	6.470	6.470	49,651,843
2023-07-07	6.330	6.540	6.310	6.450	6.450	70,545,529
2023-07-06	6.330	6.460	6.290	6.360	6.360	49,954,146
2023-07-05	6.380	6.400	6.260	6.330	6.330	36,142,099
2023-07-04	6.370	6.440	6.310	6.390	6.390	52,771,102
2023-07-03	6.050	6.420	6.050	6.370	6.370	136,999,382
2023-06-30	5.950	6.070	5.940	6.030	6.030	37,011,739
2023-06-29	6.120	6.120	5.930	5.950	5.950	66,942,637
2023-06-28	6.080	6.170	6.030	6.150	6.150	34,401,131
2023-06-27	6.050	6.120	5.990	6.080	6.080	35,977,802
2023-06-26	6.100	6.110	5.950	6.000	6.000	52,144,769
2023-06-21	6.190	6.250	6.120	6.140	6.140	39,072,297
2023-06-20	6.250	6.280	6.160	6.190	6.190	42,027,508
2023-06-19	6.220	6.390	6.190	6.250	6.250	55,176,853
2023-06-16	6.140	6.240	6.120	6.220	6.220	54,437,016
2023-06-15	6.040	6.120	6.000	6.110	6.110	34,744,808
2023-06-14	6.110	6.160	6.020	6.030	6.030	37,888,459
2023-06-13	6.050	6.210	6.050	6.110	6.110	44,246,925
2023-06-12	5.940	6.150	5.890	6.070	6.070	66,451,206
2023-06-09	5.900	6.030	5.890	5.930	5.930	61,793,693
2023-06-08	5.860	5.910	5.780	5.900	5.900	41,259,903
2023-06-07	5.850	5.900	5.790	5.860	5.860	51,887,564
2023-06-06	5.880	5.950	5.830	5.840	5.840	51,618,383
2023-06-05	5.800	5.900	5.710	5.890	5.890	82,284,138
2023-06-02	5.800	5.850	5.690	5.790	5.790	122,668,726
2023-06-01	6.270	6.270	5.780	5.790	5.790	211,663,969
2023-05-31	6.250	6.360	6.220	6.270	6.270	44,056,449
2023-05-30	6.310	6.320	6.160	6.270	6.270	67,976,339
2023-05-29	6.340	6.400	6.300	6.330	6.330	28,364,711
2023-05-26	6.350	6.370	6.260	6.320	6.320	43,833,720
2023-05-25	6.410	6.420	6.310	6.360	6.360	48,719,446
2023-05-24	6.660	6.660	6.400	6.430	6.430	88,433,594
2023-05-23	6.850	6.890	6.670	6.670	6.670	50,653,790
2023-05-22	6.880	6.940	6.790	6.870	6.870	30,791,734
2023-05-19	6.790	6.890	6.740	6.870	6.870	28,749,247
2023-05-18	6.810	6.930	6.780	6.800	6.800	38,879,701
2023-05-17	6.910	6.950	6.740	6.780	6.780	47,911,782
2023-05-16	6.950	7.020	6.870	6.910	6.910	39,577,849
2023-05-15	6.780	6.950	6.720	6.920	6.920	37,446,290
2023-05-12	6.890	6.900	6.790	6.820	6.820	33,835,556
2023-05-11	6.930	6.970	6.880	6.920	6.920	29,184,579
2023-05-10	7.030	7.040	6.860	6.900	6.900	50,682,995
2023-05-09	7.100	7.200	7.010	7.030	7.030	60,832,136
2023-05-08	7.240	7.270	6.980	7.090	7.090	86,348,782
2023-05-05	7.270	7.320	7.140	7.240	7.240	53,965,251

← NewerPage 14 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.