China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.980 | 5.040 | 4.960 | 5.020 | 5.020 | 78,520,634 |
| 2026-07-17 | 5.000 | 5.050 | 4.970 | 4.990 | 4.990 | 81,064,639 |
| 2026-07-16 | 5.010 | 5.070 | 4.980 | 5.030 | 5.030 | 71,337,220 |
| 2026-07-15 | 4.980 | 5.050 | 4.950 | 5.050 | 5.050 | 79,314,083 |
| 2026-07-14 | 4.980 | 5.040 | 4.950 | 5.040 | 5.040 | 61,143,124 |
| 2026-07-13 | 5.030 | 5.040 | 5.000 | 5.010 | 5.010 | 79,180,059 |
| 2026-07-10 | 5.060 | 5.130 | 4.990 | 5.110 | 5.110 | 86,505,230 |
| 2026-07-09 | 5.010 | 5.060 | 4.990 | 5.050 | 5.050 | 84,860,762 |
| 2026-07-08 | 5.050 | 5.110 | 5.030 | 5.060 | 5.060 | 89,545,212 |
| 2026-07-07 | 5.200 | 5.210 | 5.100 | 5.120 | 5.120 | 116,541,705 |
| 2026-07-06 | 5.210 | 5.290 | 5.180 | 5.230 | 5.230 | 102,505,156 |
| 2026-07-03 | 5.260 | 5.310 | 5.170 | 5.210 | 5.210 | 100,252,288 |
| 2026-07-02 | 5.380 | 5.430 | 5.230 | 5.260 | 5.260 | 117,102,536 |
| 2026-07-01 | 5.190 | 5.380 | 5.150 | 5.350 | 5.350 | 132,813,444 |
| 2026-06-30 | 5.270 | 5.280 | 5.110 | 5.180 | 5.180 | 152,325,711 |
| 2026-06-29 | 5.350 | 5.360 | 5.240 | 5.300 | 5.300 | 126,671,307 |
| 2026-06-26 | 5.500 | 5.540 | 5.410 | 5.410 | 5.410 | 122,684,832 |
| 2026-06-25 | 5.380 | 5.640 | 5.350 | 5.580 | 5.580 | 291,931,423 |
| 2026-06-24 | 5.160 | 5.400 | 5.130 | 5.250 | 5.250 | 118,815,711 |
| 2026-06-23 | 5.280 | 5.330 | 5.130 | 5.160 | 5.160 | 85,471,618 |
| 2026-06-22 | 5.210 | 5.290 | 5.120 | 5.280 | 5.280 | 88,870,442 |
| 2026-06-18 | 5.420 | 5.440 | 5.260 | 5.290 | 5.290 | 114,932,286 |
| 2026-06-17 | 5.500 | 5.510 | 5.380 | 5.450 | 5.450 | 108,166,929 |
| 2026-06-16 | 5.440 | 5.480 | 5.370 | 5.390 | 5.390 | 109,614,293 |
| 2026-06-15 | 5.540 | 5.680 | 5.420 | 5.460 | 5.460 | 258,318,361 |
| 2026-06-12 | 5.150 | 5.300 | 5.120 | 5.270 | 5.270 | 206,179,119 |
| 2026-06-11 | 5.010 | 5.040 | 4.980 | 5.020 | 5.020 | 68,136,853 |
| 2026-06-10 | 5.070 | 5.130 | 5.050 | 5.110 | 5.110 | 57,334,048 |
| 2026-06-09 | 5.060 | 5.130 | 5.030 | 5.110 | 5.110 | 84,567,784 |
| 2026-06-08 | 5.100 | 5.110 | 4.980 | 5.040 | 5.040 | 152,739,858 |
| 2026-06-05 | 5.260 | 5.300 | 5.180 | 5.220 | 5.220 | 89,356,445 |
| 2026-06-04 | 5.190 | 5.240 | 5.170 | 5.210 | 5.210 | 77,523,623 |
| 2026-06-03 | 5.280 | 5.300 | 5.190 | 5.200 | 5.200 | 166,450,919 |
| 2026-06-02 | 5.360 | 5.390 | 5.290 | 5.350 | 5.350 | 124,379,053 |
| 2026-06-01 | 5.440 | 5.500 | 5.340 | 5.430 | 5.430 | 128,936,577 |
| 2026-05-29 | 5.500 | 5.680 | 5.480 | 5.490 | 5.490 | 205,801,498 |
| 2026-05-28 | 5.510 | 5.580 | 5.380 | 5.420 | 5.420 | 111,340,552 |
| 2026-05-27 | 5.550 | 5.580 | 5.450 | 5.470 | 5.470 | 118,723,386 |
| 2026-05-26 | 5.500 | 5.660 | 5.470 | 5.600 | 5.600 | 176,261,235 |
| 2026-05-25 | 5.430 | 5.580 | 5.420 | 5.540 | 5.540 | 202,095,313 |
| 2026-05-22 | 5.380 | 5.390 | 5.270 | 5.290 | 5.290 | 95,871,349 |
| 2026-05-21 | 5.400 | 5.490 | 5.360 | 5.370 | 5.370 | 140,305,661 |
| 2026-05-20 | 5.320 | 5.330 | 5.240 | 5.290 | 5.290 | 61,228,424 |
| 2026-05-19 | 5.250 | 5.360 | 5.250 | 5.350 | 5.350 | 83,906,235 |
| 2026-05-18 | 5.330 | 5.330 | 5.190 | 5.230 | 5.230 | 134,957,900 |
| 2026-05-15 | 5.480 | 5.490 | 5.350 | 5.370 | 5.370 | 143,037,888 |
| 2026-05-14 | 5.610 | 5.630 | 5.480 | 5.490 | 5.490 | 113,392,836 |
| 2026-05-13 | 5.600 | 5.620 | 5.530 | 5.620 | 5.620 | 97,877,124 |
| 2026-05-12 | 5.640 | 5.690 | 5.580 | 5.600 | 5.600 | 101,755,713 |
| 2026-05-11 | 5.650 | 5.660 | 5.580 | 5.650 | 5.650 | 127,631,817 |
| 2026-05-08 | 5.560 | 5.770 | 5.540 | 5.710 | 5.710 | 214,933,051 |
| 2026-05-07 | 5.640 | 5.710 | 5.570 | 5.620 | 5.620 | 163,525,745 |
| 2026-05-06 | 5.450 | 5.530 | 5.420 | 5.510 | 5.510 | 138,658,867 |
| 2026-04-30 | 5.450 | 5.530 | 5.380 | 5.410 | 5.410 | 178,828,398 |
| 2026-04-29 | 5.420 | 5.520 | 5.410 | 5.500 | 5.500 | 77,390,282 |
| 2026-04-28 | 5.480 | 5.510 | 5.410 | 5.440 | 5.440 | 90,270,273 |
| 2026-04-27 | 5.530 | 5.550 | 5.450 | 5.510 | 5.510 | 84,449,599 |
| 2026-04-24 | 5.590 | 5.610 | 5.540 | 5.560 | 5.560 | 87,222,629 |
| 2026-04-23 | 5.660 | 5.690 | 5.580 | 5.620 | 5.620 | 136,451,229 |
| 2026-04-22 | 5.740 | 5.740 | 5.680 | 5.720 | 5.720 | 122,169,160 |
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.