China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.560 | 6.660 | 6.490 | 6.630 | 6.630 | 63,291,592 |
| 2025-10-21 | 6.600 | 6.630 | 6.430 | 6.590 | 6.590 | 113,941,307 |
| 2025-10-20 | 6.230 | 6.660 | 6.200 | 6.600 | 6.600 | 173,592,092 |
| 2025-10-17 | 6.260 | 6.340 | 6.200 | 6.210 | 6.210 | 55,315,410 |
| 2025-10-16 | 6.300 | 6.430 | 6.240 | 6.260 | 6.260 | 80,140,825 |
| 2025-10-15 | 5.990 | 6.330 | 5.970 | 6.300 | 6.300 | 143,533,940 |
| 2025-10-14 | 5.990 | 6.060 | 5.960 | 5.990 | 5.990 | 58,552,689 |
| 2025-10-13 | 5.960 | 6.010 | 5.920 | 5.990 | 5.990 | 51,069,304 |
| 2025-10-10 | 6.090 | 6.160 | 6.060 | 6.090 | 6.090 | 64,005,212 |
| 2025-10-09 | 5.960 | 6.200 | 5.860 | 6.170 | 6.170 | 120,037,260 |
| 2025-09-30 | 5.940 | 6.080 | 5.900 | 6.050 | 6.050 | 82,297,551 |
| 2025-09-29 | 6.000 | 6.010 | 5.880 | 5.950 | 5.950 | 66,832,408 |
| 2025-09-26 | 5.950 | 6.030 | 5.890 | 6.030 | 6.030 | 53,758,030 |
| 2025-09-25 | 5.960 | 6.010 | 5.920 | 5.960 | 5.960 | 36,865,822 |
| 2025-09-24 | 5.960 | 6.000 | 5.910 | 5.980 | 5.980 | 46,606,359 |
| 2025-09-23 | 5.990 | 6.000 | 5.870 | 5.980 | 5.980 | 56,307,305 |
| 2025-09-22 | 6.010 | 6.030 | 5.910 | 6.010 | 6.010 | 43,521,384 |
| 2025-09-19 | 5.950 | 6.020 | 5.930 | 6.010 | 6.010 | 47,073,646 |
| 2025-09-18 | 6.210 | 6.230 | 5.930 | 5.990 | 5.990 | 101,954,253 |
| 2025-09-17 | 6.050 | 6.260 | 6.030 | 6.230 | 6.230 | 124,641,112 |
| 2025-09-16 | 6.050 | 6.140 | 6.000 | 6.050 | 6.050 | 77,009,623 |
| 2025-09-15 | 6.040 | 6.090 | 6.000 | 6.030 | 6.030 | 34,754,913 |
| 2025-09-12 | 6.080 | 6.120 | 6.030 | 6.060 | 6.060 | 52,337,339 |
| 2025-09-11 | 6.040 | 6.070 | 5.970 | 6.060 | 6.060 | 46,743,551 |
| 2025-09-10 | 6.130 | 6.130 | 6.040 | 6.070 | 6.070 | 38,744,850 |
| 2025-09-09 | 6.130 | 6.160 | 6.080 | 6.130 | 6.130 | 47,901,070 |
| 2025-09-08 | 5.890 | 6.170 | 5.870 | 6.140 | 6.140 | 112,712,280 |
| 2025-09-05 | 5.840 | 5.890 | 5.810 | 5.880 | 5.880 | 45,843,791 |
| 2025-09-04 | 5.820 | 5.860 | 5.790 | 5.840 | 5.840 | 50,043,851 |
| 2025-09-03 | 5.910 | 5.930 | 5.820 | 5.830 | 5.830 | 47,850,660 |
| 2025-09-02 | 5.960 | 5.990 | 5.880 | 5.910 | 5.910 | 40,556,697 |
| 2025-09-01 | 6.050 | 6.060 | 5.930 | 5.970 | 5.970 | 54,541,658 |
| 2025-08-29 | 6.060 | 6.150 | 6.030 | 6.040 | 6.040 | 80,653,778 |
| 2025-08-28 | 6.010 | 6.080 | 5.920 | 6.030 | 6.030 | 65,438,063 |
| 2025-08-27 | 6.060 | 6.140 | 5.970 | 6.010 | 6.010 | 85,220,854 |
| 2025-08-26 | 6.000 | 6.130 | 5.960 | 6.070 | 6.070 | 92,626,177 |
| 2025-08-25 | 5.890 | 6.000 | 5.880 | 6.000 | 6.000 | 84,927,164 |
| 2025-08-22 | 5.960 | 5.970 | 5.830 | 5.880 | 5.880 | 95,139,354 |
| 2025-08-21 | 5.970 | 6.010 | 5.920 | 5.960 | 5.960 | 54,181,314 |
| 2025-08-20 | 5.920 | 5.970 | 5.880 | 5.950 | 5.950 | 65,955,588 |
| 2025-08-19 | 5.880 | 5.930 | 5.850 | 5.900 | 5.900 | 73,038,833 |
| 2025-08-18 | 5.870 | 5.920 | 5.840 | 5.870 | 5.870 | 74,153,865 |
| 2025-08-15 | 5.750 | 5.870 | 5.720 | 5.860 | 5.860 | 94,233,552 |
| 2025-08-14 | 5.770 | 5.790 | 5.730 | 5.760 | 5.760 | 54,474,558 |
| 2025-08-13 | 5.760 | 5.780 | 5.730 | 5.760 | 5.760 | 63,312,502 |
| 2025-08-12 | 5.730 | 5.750 | 5.710 | 5.740 | 5.740 | 33,554,386 |
| 2025-08-11 | 5.720 | 5.730 | 5.690 | 5.730 | 5.730 | 31,106,595 |
| 2025-08-08 | 5.740 | 5.740 | 5.700 | 5.720 | 5.720 | 29,251,757 |
| 2025-08-07 | 5.720 | 5.740 | 5.700 | 5.740 | 5.740 | 26,512,129 |
| 2025-08-06 | 5.740 | 5.740 | 5.680 | 5.720 | 5.720 | 32,779,661 |
| 2025-08-05 | 5.690 | 5.740 | 5.680 | 5.730 | 5.730 | 31,475,907 |
| 2025-08-04 | 5.660 | 5.690 | 5.640 | 5.690 | 5.690 | 33,457,501 |
| 2025-08-01 | 5.670 | 5.680 | 5.650 | 5.670 | 5.670 | 43,150,001 |
| 2025-07-31 | 5.760 | 5.770 | 5.650 | 5.670 | 5.670 | 88,127,905 |
| 2025-07-30 | 5.780 | 5.820 | 5.750 | 5.770 | 5.770 | 42,978,600 |
| 2025-07-29 | 5.790 | 5.810 | 5.750 | 5.790 | 5.790 | 37,305,616 |
| 2025-07-28 | 5.860 | 5.890 | 5.780 | 5.790 | 5.790 | 59,158,660 |
| 2025-07-25 | 5.890 | 5.930 | 5.840 | 5.860 | 5.860 | 57,444,900 |
| 2025-07-24 | 5.810 | 5.910 | 5.800 | 5.890 | 5.890 | 69,061,784 |
| 2025-07-23 | 5.850 | 5.990 | 5.830 | 5.840 | 5.840 | 165,671,456 |
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.