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
2022-11-03	6.900	7.150	6.830	6.940	6.940	63,669,485
2022-11-02	6.740	7.330	6.730	7.030	7.030	141,637,858
2022-11-01	6.450	6.880	6.320	6.850	6.850	68,830,911
2022-10-31	6.640	6.690	6.320	6.460	6.460	53,297,301
2022-10-28	6.750	6.840	6.640	6.660	6.660	34,022,748
2022-10-27	6.760	6.890	6.670	6.750	6.750	38,735,333
2022-10-26	6.500	6.800	6.460	6.750	6.750	72,675,683
2022-10-25	6.350	6.560	6.330	6.490	6.490	45,953,909
2022-10-24	6.750	6.770	6.360	6.380	6.380	69,437,538
2022-10-21	6.500	6.860	6.480	6.840	6.840	74,715,295
2022-10-20	6.340	6.730	6.300	6.570	6.570	60,860,764
2022-10-19	6.460	6.630	6.350	6.360	6.360	45,799,162
2022-10-18	6.590	6.860	6.430	6.470	6.470	53,197,111
2022-10-17	6.340	6.560	6.250	6.520	6.520	45,059,711
2022-10-14	6.370	6.440	6.310	6.350	6.350	35,913,900
2022-10-13	6.390	6.450	6.300	6.380	6.380	29,797,037
2022-10-12	6.450	6.480	6.300	6.460	6.460	29,444,674
2022-10-11	6.690	6.700	6.430	6.490	6.490	32,011,119
2022-10-10	6.780	6.900	6.630	6.680	6.680	46,247,813
2022-09-30	6.900	6.900	6.570	6.640	6.640	38,799,292
2022-09-29	6.930	6.930	6.740	6.790	6.790	34,080,271
2022-09-28	6.850	7.000	6.820	6.870	6.870	48,666,575
2022-09-27	6.510	6.920	6.500	6.880	6.880	56,420,902
2022-09-26	6.490	6.650	6.420	6.550	6.550	39,457,447
2022-09-23	6.440	6.520	6.280	6.400	6.400	35,134,803
2022-09-22	6.520	6.540	6.370	6.440	6.440	24,789,066
2022-09-21	6.540	6.620	6.480	6.540	6.540	24,628,213
2022-09-20	6.650	6.650	6.480	6.530	6.530	29,638,376
2022-09-19	6.520	6.650	6.410	6.590	6.590	36,452,969
2022-09-16	6.660	6.750	6.470	6.500	6.500	40,742,329
2022-09-15	6.690	6.790	6.600	6.670	6.670	29,284,534
2022-09-14	6.590	6.750	6.550	6.640	6.640	32,469,826
2022-09-13	6.620	6.740	6.530	6.680	6.680	31,304,288
2022-09-09	6.550	6.680	6.510	6.600	6.600	40,448,032
2022-09-08	6.470	6.630	6.450	6.580	6.580	41,321,841
2022-09-07	6.420	6.520	6.380	6.440	6.440	28,513,915
2022-09-06	6.240	6.490	6.230	6.440	6.440	43,106,959
2022-09-05	6.200	6.250	6.130	6.240	6.240	31,719,719
2022-09-02	6.130	6.250	6.090	6.190	6.190	32,173,633
2022-09-01	6.440	6.460	6.130	6.150	6.150	56,439,907
2022-08-31	6.490	6.550	6.420	6.440	6.440	32,123,901
2022-08-30	6.490	6.590	6.440	6.510	6.510	38,231,809
2022-08-29	6.360	6.540	6.320	6.500	6.500	30,840,798
2022-08-26	6.410	6.510	6.370	6.420	6.420	28,917,961
2022-08-25	6.340	6.420	6.290	6.390	6.390	24,533,576
2022-08-24	6.370	6.410	6.280	6.310	6.310	21,112,251
2022-08-23	6.380	6.440	6.300	6.390	6.390	32,734,059
2022-08-22	6.260	6.430	6.240	6.390	6.390	38,683,870
2022-08-19	6.250	6.350	6.210	6.290	6.290	29,872,272
2022-08-18	6.310	6.360	6.210	6.230	6.230	22,510,844
2022-08-17	6.230	6.360	6.200	6.330	6.330	30,688,444
2022-08-16	6.210	6.290	6.170	6.230	6.230	26,384,505
2022-08-15	6.300	6.300	6.140	6.250	6.250	39,009,187
2022-08-12	6.190	6.350	6.130	6.340	6.340	42,607,708
2022-08-11	6.100	6.190	6.070	6.180	6.180	21,506,146
2022-08-10	6.200	6.200	6.060	6.090	6.090	29,152,912
2022-08-09	6.160	6.240	6.110	6.210	6.210	26,295,659
2022-08-08	6.160	6.210	6.120	6.140	6.140	26,882,820
2022-08-05	6.250	6.250	6.130	6.220	6.220	23,449,586
2022-08-04	6.200	6.220	6.110	6.200	6.200	16,718,814

← NewerPage 17 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.