China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7.680 | 7.680 | 7.190 | 7.220 | 7.220 | 132,843,115 |
| 2023-04-28 | 7.560 | 7.760 | 7.500 | 7.750 | 7.750 | 57,216,684 |
| 2023-04-27 | 7.520 | 7.650 | 7.470 | 7.600 | 7.600 | 39,046,014 |
| 2023-04-26 | 7.470 | 7.600 | 7.460 | 7.540 | 7.540 | 37,370,785 |
| 2023-04-25 | 7.600 | 7.720 | 7.360 | 7.460 | 7.460 | 59,668,413 |
| 2023-04-24 | 7.720 | 7.730 | 7.480 | 7.590 | 7.590 | 51,717,289 |
| 2023-04-21 | 7.790 | 7.860 | 7.650 | 7.660 | 7.660 | 36,568,333 |
| 2023-04-20 | 7.920 | 7.930 | 7.770 | 7.810 | 7.810 | 37,392,653 |
| 2023-04-19 | 8.050 | 8.080 | 7.860 | 7.900 | 7.900 | 40,902,172 |
| 2023-04-18 | 8.200 | 8.200 | 7.980 | 8.030 | 8.030 | 53,377,634 |
| 2023-04-17 | 8.020 | 8.250 | 7.960 | 8.160 | 8.160 | 59,828,740 |
| 2023-04-14 | 8.010 | 8.100 | 7.930 | 7.960 | 7.960 | 35,250,272 |
| 2023-04-13 | 8.030 | 8.110 | 7.900 | 8.000 | 8.000 | 49,306,567 |
| 2023-04-12 | 8.090 | 8.110 | 8.010 | 8.050 | 8.050 | 42,364,380 |
| 2023-04-11 | 8.180 | 8.220 | 7.990 | 8.040 | 8.040 | 48,342,241 |
| 2023-04-10 | 8.210 | 8.270 | 8.000 | 8.180 | 8.180 | 46,345,800 |
| 2023-04-07 | 8.160 | 8.320 | 8.090 | 8.210 | 8.210 | 45,323,213 |
| 2023-04-06 | 8.170 | 8.210 | 8.090 | 8.140 | 8.140 | 34,747,105 |
| 2023-04-04 | 8.130 | 8.420 | 7.990 | 8.180 | 8.180 | 67,971,168 |
| 2023-04-03 | 7.850 | 8.180 | 7.840 | 8.150 | 8.150 | 75,990,856 |
| 2023-03-31 | 7.880 | 7.980 | 7.840 | 7.870 | 7.870 | 46,930,705 |
| 2023-03-30 | 7.650 | 7.930 | 7.600 | 7.900 | 7.900 | 90,677,389 |
| 2023-03-29 | 7.500 | 7.750 | 7.450 | 7.560 | 7.560 | 52,676,779 |
| 2023-03-28 | 7.500 | 7.600 | 7.480 | 7.500 | 7.500 | 26,963,078 |
| 2023-03-27 | 7.520 | 7.560 | 7.380 | 7.520 | 7.520 | 33,441,708 |
| 2023-03-24 | 7.660 | 7.680 | 7.400 | 7.480 | 7.480 | 58,355,000 |
| 2023-03-23 | 7.720 | 7.720 | 7.540 | 7.640 | 7.640 | 37,598,846 |
| 2023-03-22 | 7.740 | 7.780 | 7.680 | 7.720 | 7.720 | 30,128,863 |
| 2023-03-21 | 7.740 | 7.830 | 7.670 | 7.730 | 7.730 | 42,502,523 |
| 2023-03-20 | 7.920 | 7.950 | 7.710 | 7.740 | 7.740 | 35,169,181 |
| 2023-03-17 | 7.790 | 8.090 | 7.780 | 7.910 | 7.910 | 65,759,772 |
| 2023-03-16 | 7.940 | 7.940 | 7.660 | 7.780 | 7.780 | 63,066,816 |
| 2023-03-15 | 7.980 | 8.030 | 7.870 | 7.880 | 7.880 | 43,890,962 |
| 2023-03-14 | 7.950 | 8.080 | 7.890 | 7.980 | 7.980 | 57,356,603 |
| 2023-03-13 | 7.750 | 7.990 | 7.720 | 7.950 | 7.950 | 43,049,809 |
| 2023-03-10 | 7.930 | 7.930 | 7.760 | 7.780 | 7.780 | 27,804,527 |
| 2023-03-09 | 8.010 | 8.090 | 7.830 | 7.890 | 7.890 | 37,318,043 |
| 2023-03-08 | 7.910 | 8.000 | 7.850 | 7.970 | 7.970 | 35,283,939 |
| 2023-03-07 | 8.030 | 8.120 | 7.900 | 7.930 | 7.930 | 42,799,675 |
| 2023-03-06 | 8.010 | 8.200 | 7.990 | 8.050 | 8.050 | 63,938,648 |
| 2023-03-03 | 8.010 | 8.070 | 7.950 | 8.000 | 8.000 | 38,714,132 |
| 2023-03-02 | 7.900 | 8.100 | 7.840 | 8.060 | 8.060 | 57,024,957 |
| 2023-03-01 | 7.920 | 7.920 | 7.800 | 7.900 | 7.900 | 38,954,375 |
| 2023-02-28 | 7.840 | 7.910 | 7.790 | 7.900 | 7.900 | 39,817,762 |
| 2023-02-27 | 7.600 | 7.880 | 7.500 | 7.870 | 7.870 | 62,594,699 |
| 2023-02-24 | 7.660 | 7.670 | 7.590 | 7.610 | 7.610 | 16,862,158 |
| 2023-02-23 | 7.750 | 7.760 | 7.620 | 7.650 | 7.650 | 20,476,792 |
| 2023-02-22 | 7.600 | 7.750 | 7.590 | 7.710 | 7.710 | 35,549,835 |
| 2023-02-21 | 7.670 | 7.720 | 7.580 | 7.670 | 7.670 | 34,729,532 |
| 2023-02-20 | 7.640 | 7.720 | 7.560 | 7.670 | 7.670 | 57,464,476 |
| 2023-02-17 | 7.580 | 7.690 | 7.520 | 7.540 | 7.540 | 38,099,584 |
| 2023-02-16 | 7.650 | 7.830 | 7.520 | 7.590 | 7.590 | 68,560,007 |
| 2023-02-15 | 7.630 | 7.670 | 7.550 | 7.620 | 7.620 | 39,132,801 |
| 2023-02-14 | 7.640 | 7.690 | 7.530 | 7.640 | 7.640 | 53,015,671 |
| 2023-02-13 | 7.220 | 7.670 | 7.170 | 7.640 | 7.640 | 157,685,624 |
| 2023-02-10 | 7.140 | 7.220 | 7.100 | 7.200 | 7.200 | 50,235,491 |
| 2023-02-09 | 7.120 | 7.180 | 7.050 | 7.140 | 7.140 | 48,753,388 |
| 2023-02-08 | 7.110 | 7.170 | 7.070 | 7.130 | 7.130 | 41,500,740 |
| 2023-02-07 | 7.150 | 7.150 | 7.060 | 7.100 | 7.100 | 33,199,640 |
| 2023-02-06 | 7.120 | 7.220 | 7.080 | 7.110 | 7.110 | 51,633,793 |
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.