China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.600 | 7.730 | 7.330 | 7.430 | 7.430 | 79,506,812 |
| 2026-01-15 | 7.560 | 7.660 | 7.490 | 7.540 | 7.540 | 53,218,659 |
| 2026-01-14 | 7.710 | 7.780 | 7.540 | 7.560 | 7.560 | 96,990,634 |
| 2026-01-13 | 7.800 | 7.940 | 7.730 | 7.780 | 7.780 | 63,790,851 |
| 2026-01-12 | 7.930 | 8.140 | 7.860 | 7.880 | 7.880 | 66,975,135 |
| 2026-01-09 | 7.980 | 8.000 | 7.810 | 7.970 | 7.970 | 49,628,574 |
| 2026-01-08 | 8.130 | 8.150 | 7.900 | 8.010 | 8.010 | 62,189,142 |
| 2026-01-07 | 8.110 | 8.280 | 8.060 | 8.150 | 8.150 | 44,857,494 |
| 2026-01-06 | 8.010 | 8.180 | 7.770 | 8.090 | 8.090 | 64,829,995 |
| 2026-01-05 | 7.950 | 8.130 | 7.870 | 8.080 | 8.080 | 89,570,323 |
| 2025-12-31 | 7.650 | 8.030 | 7.610 | 8.010 | 8.010 | 99,141,604 |
| 2025-12-30 | 7.720 | 7.740 | 7.570 | 7.660 | 7.660 | 54,498,111 |
| 2025-12-29 | 7.490 | 7.890 | 7.470 | 7.740 | 7.740 | 83,934,890 |
| 2025-12-26 | 7.590 | 7.660 | 7.450 | 7.520 | 7.520 | 54,637,687 |
| 2025-12-25 | 7.560 | 7.790 | 7.510 | 7.590 | 7.590 | 53,085,851 |
| 2025-12-24 | 7.520 | 7.670 | 7.340 | 7.600 | 7.600 | 66,847,506 |
| 2025-12-23 | 7.640 | 7.660 | 7.460 | 7.540 | 7.540 | 54,382,118 |
| 2025-12-22 | 7.700 | 7.780 | 7.530 | 7.650 | 7.650 | 72,417,812 |
| 2025-12-19 | 7.600 | 7.740 | 7.480 | 7.700 | 7.700 | 72,718,975 |
| 2025-12-18 | 7.390 | 7.650 | 7.390 | 7.590 | 7.590 | 75,961,089 |
| 2025-12-17 | 7.150 | 7.530 | 7.120 | 7.490 | 7.490 | 121,679,133 |
| 2025-12-16 | 6.960 | 7.100 | 6.940 | 7.050 | 7.050 | 38,659,959 |
| 2025-12-15 | 6.890 | 7.050 | 6.860 | 6.970 | 6.970 | 27,255,720 |
| 2025-12-12 | 6.830 | 7.060 | 6.790 | 6.920 | 6.920 | 47,118,133 |
| 2025-12-11 | 6.960 | 7.000 | 6.820 | 6.830 | 6.830 | 42,427,356 |
| 2025-12-10 | 6.910 | 7.010 | 6.890 | 6.980 | 6.980 | 25,799,920 |
| 2025-12-09 | 7.050 | 7.080 | 6.900 | 6.900 | 6.900 | 25,553,201 |
| 2025-12-08 | 7.050 | 7.120 | 6.900 | 7.100 | 7.100 | 49,133,069 |
| 2025-12-05 | 7.170 | 7.220 | 7.000 | 7.060 | 7.060 | 35,188,444 |
| 2025-12-04 | 7.190 | 7.250 | 7.090 | 7.190 | 7.190 | 36,879,742 |
| 2025-12-03 | 7.000 | 7.260 | 6.930 | 7.200 | 7.200 | 62,741,701 |
| 2025-12-02 | 6.940 | 7.110 | 6.890 | 7.010 | 7.010 | 45,319,692 |
| 2025-12-01 | 6.770 | 7.000 | 6.720 | 6.980 | 6.980 | 56,129,456 |
| 2025-11-28 | 6.770 | 6.860 | 6.700 | 6.780 | 6.780 | 51,516,901 |
| 2025-11-27 | 6.770 | 6.800 | 6.620 | 6.770 | 6.770 | 51,443,394 |
| 2025-11-26 | 6.770 | 6.920 | 6.700 | 6.760 | 6.760 | 73,269,996 |
| 2025-11-25 | 6.930 | 6.950 | 6.680 | 6.750 | 6.750 | 78,498,254 |
| 2025-11-24 | 7.070 | 7.140 | 6.880 | 6.950 | 6.950 | 69,088,137 |
| 2025-11-21 | 7.170 | 7.230 | 7.050 | 7.080 | 7.080 | 55,175,895 |
| 2025-11-20 | 7.250 | 7.320 | 7.170 | 7.200 | 7.200 | 37,920,571 |
| 2025-11-19 | 7.280 | 7.410 | 7.230 | 7.260 | 7.260 | 47,289,734 |
| 2025-11-18 | 7.260 | 7.350 | 7.070 | 7.300 | 7.300 | 54,664,552 |
| 2025-11-17 | 7.080 | 7.300 | 6.940 | 7.270 | 7.270 | 77,694,875 |
| 2025-11-14 | 7.300 | 7.360 | 7.170 | 7.220 | 7.220 | 29,122,401 |
| 2025-11-13 | 7.280 | 7.400 | 7.220 | 7.320 | 7.320 | 45,665,622 |
| 2025-11-12 | 7.260 | 7.350 | 7.230 | 7.240 | 7.240 | 36,923,982 |
| 2025-11-11 | 7.170 | 7.330 | 7.150 | 7.290 | 7.290 | 41,003,953 |
| 2025-11-10 | 6.970 | 7.370 | 6.940 | 7.240 | 7.240 | 93,400,898 |
| 2025-11-07 | 6.990 | 7.100 | 6.920 | 6.980 | 6.980 | 39,953,609 |
| 2025-11-06 | 6.910 | 7.070 | 6.890 | 7.000 | 7.000 | 42,492,496 |
| 2025-11-05 | 6.820 | 6.980 | 6.750 | 6.940 | 6.940 | 38,138,582 |
| 2025-11-04 | 6.950 | 7.000 | 6.810 | 6.860 | 6.860 | 46,794,238 |
| 2025-11-03 | 6.660 | 6.960 | 6.620 | 6.950 | 6.950 | 88,488,682 |
| 2025-10-31 | 6.740 | 6.760 | 6.510 | 6.670 | 6.670 | 98,340,232 |
| 2025-10-30 | 6.800 | 6.930 | 6.750 | 6.790 | 6.790 | 54,068,801 |
| 2025-10-29 | 6.660 | 6.860 | 6.610 | 6.760 | 6.760 | 66,698,909 |
| 2025-10-28 | 6.700 | 6.860 | 6.660 | 6.700 | 6.700 | 92,761,785 |
| 2025-10-27 | 6.580 | 6.650 | 6.490 | 6.600 | 6.600 | 43,172,150 |
| 2025-10-24 | 6.660 | 6.670 | 6.440 | 6.580 | 6.580 | 80,497,076 |
| 2025-10-23 | 6.620 | 6.700 | 6.510 | 6.660 | 6.660 | 60,853,650 |
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.