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
2022-08-03	6.310	6.390	6.130	6.150	6.150	50,528,245
2022-08-02	6.310	6.390	6.180	6.340	6.340	34,852,000
2022-08-01	6.350	6.450	6.300	6.360	6.360	43,402,674
2022-07-29	6.560	6.580	6.310	6.400	6.400	69,179,564
2022-07-28	6.820	6.850	6.510	6.610	6.610	56,549,859
2022-07-27	6.720	6.820	6.640	6.800	6.800	25,699,540
2022-07-26	6.710	6.920	6.670	6.730	6.730	38,668,340
2022-07-25	6.700	6.720	6.630	6.660	6.660	19,133,796
2022-07-22	6.640	6.750	6.570	6.680	6.680	26,193,800
2022-07-21	6.700	6.790	6.600	6.620	6.620	27,311,297
2022-07-20	6.710	6.870	6.680	6.730	6.730	31,348,117
2022-07-19	6.930	6.930	6.660	6.700	6.700	43,622,632
2022-07-18	6.740	6.950	6.710	6.880	6.880	30,662,542
2022-07-15	6.980	7.040	6.780	6.790	6.790	36,594,353
2022-07-14	6.870	7.100	6.810	7.010	7.010	41,688,462
2022-07-13	6.750	6.920	6.740	6.900	6.900	62,691,296
2022-07-12	6.660	6.760	6.550	6.670	6.670	31,932,806
2022-07-11	6.660	6.660	6.450	6.620	6.620	35,586,666
2022-07-08	6.690	6.870	6.640	6.690	6.690	33,741,426
2022-07-07	6.610	6.670	6.570	6.610	6.610	42,839,486
2022-07-06	6.820	6.920	6.530	6.620	6.620	68,247,561
2022-07-05	6.780	6.960	6.750	6.810	6.810	52,484,892
2022-07-04	7.050	7.090	6.630	6.780	6.780	99,434,157
2022-07-01	7.260	7.310	6.960	6.980	6.980	56,605,349
2022-06-30	7.320	7.500	7.230	7.310	7.310	63,487,543
2022-06-29	7.330	7.490	7.150	7.200	7.200	77,128,679
2022-06-28	7.080	7.450	6.970	7.340	7.340	74,418,311
2022-06-27	6.850	7.180	6.850	7.050	7.050	54,074,243
2022-06-24	6.730	6.900	6.650	6.850	6.850	41,567,141
2022-06-23	6.790	6.830	6.620	6.750	6.750	48,307,065
2022-06-22	6.730	6.840	6.650	6.740	6.740	38,423,889
2022-06-21	6.680	6.790	6.600	6.680	6.680	44,629,091
2022-06-20	6.530	6.770	6.520	6.710	6.710	52,779,400
2022-06-17	6.360	6.560	6.300	6.520	6.520	51,437,598
2022-06-16	6.310	6.440	6.280	6.390	6.390	42,942,313
2022-06-15	6.210	6.380	6.170	6.270	6.270	54,475,479
2022-06-14	6.170	6.250	6.110	6.240	6.240	33,356,921
2022-06-13	6.400	6.400	6.100	6.190	6.190	68,441,946
2022-06-10	6.400	6.470	6.330	6.470	6.470	34,923,277
2022-06-09	6.480	6.590	6.420	6.450	6.450	35,897,371
2022-06-08	6.360	6.570	6.270	6.510	6.510	51,897,932
2022-06-07	6.420	6.430	6.250	6.360	6.360	40,040,150
2022-06-06	6.490	6.490	6.260	6.400	6.400	46,994,570
2022-06-02	6.460	6.560	6.390	6.480	6.480	19,720,781
2022-06-01	6.490	6.630	6.440	6.480	6.480	30,181,734
2022-05-31	6.480	6.590	6.400	6.490	6.490	47,699,173
2022-05-30	6.390	6.600	6.360	6.470	6.470	55,493,573
2022-05-27	6.300	6.360	6.240	6.320	6.320	39,746,704
2022-05-26	6.160	6.330	6.160	6.320	6.320	54,046,279
2022-05-25	5.920	6.220	5.920	6.160	6.160	73,809,409
2022-05-24	6.050	6.220	5.910	5.910	5.910	47,455,258
2022-05-23	6.010	6.100	5.960	6.050	6.050	29,924,104
2022-05-20	5.950	6.050	5.930	6.040	6.040	43,903,413
2022-05-19	5.780	5.910	5.760	5.900	5.900	27,840,516
2022-05-18	6.030	6.050	5.820	5.880	5.880	46,133,327
2022-05-17	5.950	6.050	5.800	6.020	6.020	47,471,793
2022-05-16	6.010	6.200	5.900	6.000	6.000	70,402,604
2022-05-13	5.950	5.990	5.850	5.940	5.940	17,533,826
2022-05-12	6.050	6.070	5.870	5.920	5.920	26,677,518
2022-05-11	5.820	6.180	5.810	6.090	6.090	59,720,310

← NewerPage 18 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.