China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.770 | 5.830 | 5.740 | 5.780 | 5.780 | 115,578,744 |
| 2026-04-20 | 5.720 | 5.820 | 5.700 | 5.810 | 5.810 | 199,097,448 |
| 2026-04-17 | 5.730 | 5.760 | 5.670 | 5.710 | 5.710 | 103,071,080 |
| 2026-04-16 | 5.760 | 5.810 | 5.730 | 5.760 | 5.760 | 113,291,640 |
| 2026-04-15 | 5.870 | 5.930 | 5.740 | 5.760 | 5.760 | 156,427,625 |
| 2026-04-14 | 5.810 | 5.880 | 5.670 | 5.740 | 5.740 | 128,239,290 |
| 2026-04-13 | 5.690 | 5.760 | 5.680 | 5.720 | 5.720 | 98,657,657 |
| 2026-04-10 | 5.860 | 5.890 | 5.800 | 5.800 | 5.800 | 108,988,120 |
| 2026-04-09 | 5.880 | 5.930 | 5.790 | 5.820 | 5.820 | 163,273,726 |
| 2026-04-08 | 5.950 | 6.150 | 5.940 | 6.050 | 6.050 | 228,017,223 |
| 2026-04-07 | 5.680 | 5.680 | 5.560 | 5.610 | 5.610 | 69,065,200 |
| 2026-04-03 | 5.730 | 5.750 | 5.650 | 5.670 | 5.670 | 66,607,351 |
| 2026-04-02 | 5.860 | 5.870 | 5.720 | 5.740 | 5.740 | 128,743,957 |
| 2026-04-01 | 5.780 | 5.950 | 5.780 | 5.930 | 5.930 | 159,417,938 |
| 2026-03-31 | 5.740 | 5.840 | 5.630 | 5.650 | 5.650 | 103,609,856 |
| 2026-03-30 | 5.640 | 5.760 | 5.580 | 5.730 | 5.730 | 108,755,845 |
| 2026-03-27 | 5.650 | 5.840 | 5.640 | 5.760 | 5.760 | 101,633,493 |
| 2026-03-26 | 5.740 | 5.930 | 5.660 | 5.690 | 5.690 | 187,002,706 |
| 2026-03-25 | 5.730 | 5.810 | 5.690 | 5.760 | 5.760 | 157,308,699 |
| 2026-03-24 | 5.540 | 5.640 | 5.510 | 5.620 | 5.620 | 171,079,739 |
| 2026-03-23 | 5.650 | 5.660 | 5.380 | 5.460 | 5.460 | 181,423,820 |
| 2026-03-20 | 5.880 | 5.910 | 5.750 | 5.770 | 5.770 | 107,459,463 |
| 2026-03-19 | 5.950 | 5.970 | 5.790 | 5.810 | 5.810 | 161,431,982 |
| 2026-03-18 | 6.220 | 6.250 | 6.020 | 6.090 | 6.090 | 124,595,149 |
| 2026-03-17 | 6.190 | 6.360 | 6.140 | 6.150 | 6.150 | 128,430,081 |
| 2026-03-16 | 6.280 | 6.330 | 6.110 | 6.170 | 6.170 | 152,240,675 |
| 2026-03-13 | 6.270 | 6.390 | 6.210 | 6.290 | 6.290 | 119,193,778 |
| 2026-03-12 | 6.280 | 6.380 | 6.230 | 6.320 | 6.320 | 101,982,787 |
| 2026-03-11 | 6.530 | 6.530 | 6.280 | 6.360 | 6.360 | 129,264,682 |
| 2026-03-10 | 6.550 | 6.690 | 6.420 | 6.470 | 6.470 | 170,143,272 |
| 2026-03-09 | 6.360 | 6.360 | 6.080 | 6.320 | 6.320 | 212,009,819 |
| 2026-03-06 | 6.570 | 6.670 | 6.440 | 6.630 | 6.630 | 89,566,963 |
| 2026-03-05 | 6.710 | 6.750 | 6.520 | 6.560 | 6.560 | 81,174,349 |
| 2026-03-04 | 6.720 | 6.900 | 6.630 | 6.660 | 6.660 | 100,803,221 |
| 2026-03-03 | 6.950 | 7.010 | 6.690 | 6.780 | 6.780 | 124,883,475 |
| 2026-03-02 | 6.980 | 7.120 | 6.850 | 7.000 | 7.000 | 182,594,973 |
| 2026-02-27 | 7.600 | 7.740 | 7.280 | 7.340 | 7.340 | 99,607,027 |
| 2026-02-26 | 7.520 | 7.730 | 7.510 | 7.590 | 7.590 | 81,763,894 |
| 2026-02-25 | 7.440 | 7.630 | 7.380 | 7.480 | 7.480 | 130,258,867 |
| 2026-02-24 | 7.620 | 7.650 | 7.430 | 7.460 | 7.460 | 81,113,777 |
| 2026-02-13 | 7.770 | 7.790 | 7.580 | 7.600 | 7.600 | 46,131,014 |
| 2026-02-12 | 7.930 | 7.990 | 7.700 | 7.760 | 7.760 | 81,216,285 |
| 2026-02-11 | 8.120 | 8.160 | 7.880 | 7.940 | 7.940 | 107,725,750 |
| 2026-02-10 | 8.310 | 8.330 | 7.950 | 8.120 | 8.120 | 90,347,819 |
| 2026-02-09 | 8.160 | 8.460 | 8.160 | 8.290 | 8.290 | 78,302,981 |
| 2026-02-06 | 8.210 | 8.310 | 8.130 | 8.220 | 8.220 | 66,071,576 |
| 2026-02-05 | 8.180 | 8.360 | 8.100 | 8.250 | 8.250 | 111,813,136 |
| 2026-02-04 | 7.630 | 8.330 | 7.620 | 8.180 | 8.180 | 166,671,048 |
| 2026-02-03 | 7.320 | 7.700 | 7.260 | 7.650 | 7.650 | 101,355,278 |
| 2026-02-02 | 7.220 | 7.490 | 7.150 | 7.260 | 7.260 | 92,435,262 |
| 2026-01-30 | 7.220 | 7.290 | 7.130 | 7.210 | 7.210 | 61,077,959 |
| 2026-01-29 | 7.210 | 7.320 | 7.100 | 7.200 | 7.200 | 107,034,347 |
| 2026-01-28 | 7.580 | 7.590 | 7.240 | 7.280 | 7.280 | 104,115,161 |
| 2026-01-27 | 7.660 | 7.710 | 7.500 | 7.550 | 7.550 | 75,493,493 |
| 2026-01-26 | 7.690 | 7.980 | 7.590 | 7.600 | 7.600 | 135,092,788 |
| 2026-01-23 | 7.890 | 7.910 | 7.630 | 7.680 | 7.680 | 58,432,832 |
| 2026-01-22 | 8.000 | 8.090 | 7.850 | 7.880 | 7.880 | 70,969,313 |
| 2026-01-21 | 8.140 | 8.170 | 7.950 | 8.010 | 8.010 | 68,487,906 |
| 2026-01-20 | 7.800 | 8.170 | 7.750 | 8.130 | 8.130 | 93,604,771 |
| 2026-01-19 | 7.410 | 7.770 | 7.410 | 7.750 | 7.750 | 93,731,111 |
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.