China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.850 | 5.990 | 5.830 | 5.840 | 5.840 | 165,671,456 |
| 2025-07-22 | 5.730 | 5.770 | 5.690 | 5.760 | 5.760 | 67,826,622 |
| 2025-07-21 | 5.710 | 5.740 | 5.680 | 5.730 | 5.730 | 48,951,884 |
| 2025-07-18 | 5.690 | 5.710 | 5.680 | 5.700 | 5.700 | 28,461,779 |
| 2025-07-17 | 5.680 | 5.690 | 5.660 | 5.690 | 5.690 | 32,982,455 |
| 2025-07-16 | 5.670 | 5.720 | 5.660 | 5.690 | 5.690 | 41,172,244 |
| 2025-07-15 | 5.770 | 5.780 | 5.650 | 5.670 | 5.670 | 102,863,612 |
| 2025-07-14 | 5.800 | 5.800 | 5.770 | 5.780 | 5.780 | 30,513,047 |
| 2025-07-11 | 5.800 | 5.840 | 5.790 | 5.800 | 5.800 | 45,517,737 |
| 2025-07-10 | 5.740 | 5.790 | 5.730 | 5.790 | 5.790 | 39,819,813 |
| 2025-07-09 | 5.740 | 5.770 | 5.730 | 5.750 | 5.750 | 35,458,392 |
| 2025-07-08 | 5.730 | 5.750 | 5.700 | 5.740 | 5.740 | 45,194,822 |
| 2025-07-07 | 5.740 | 5.770 | 5.720 | 5.730 | 5.730 | 39,767,610 |
| 2025-07-04 | 5.770 | 5.780 | 5.720 | 5.740 | 5.740 | 51,802,023 |
| 2025-07-03 | 5.790 | 5.830 | 5.740 | 5.760 | 5.760 | 63,645,609 |
| 2025-07-02 | 5.870 | 5.880 | 5.800 | 5.810 | 5.810 | 41,442,100 |
| 2025-07-01 | 5.900 | 5.920 | 5.840 | 5.860 | 5.860 | 37,133,200 |
| 2025-06-30 | 5.900 | 5.970 | 5.860 | 5.900 | 5.900 | 33,971,371 |
| 2025-06-27 | 5.900 | 5.970 | 5.870 | 5.900 | 5.900 | 39,575,002 |
| 2025-06-26 | 5.880 | 5.930 | 5.830 | 5.890 | 5.890 | 35,440,526 |
| 2025-06-25 | 5.860 | 5.900 | 5.840 | 5.890 | 5.890 | 33,601,182 |
| 2025-06-24 | 5.840 | 5.910 | 5.830 | 5.840 | 5.840 | 64,616,033 |
| 2025-06-23 | 5.730 | 5.770 | 5.670 | 5.750 | 5.750 | 36,685,293 |
| 2025-06-20 | 5.730 | 5.780 | 5.730 | 5.760 | 5.760 | 30,252,531 |
| 2025-06-19 | 5.790 | 5.790 | 5.730 | 5.740 | 5.740 | 28,491,287 |
| 2025-06-18 | 5.800 | 5.840 | 5.760 | 5.780 | 5.780 | 30,254,943 |
| 2025-06-17 | 5.790 | 5.870 | 5.780 | 5.820 | 5.820 | 38,946,873 |
| 2025-06-16 | 5.800 | 5.820 | 5.750 | 5.790 | 5.790 | 51,447,321 |
| 2025-06-13 | 5.900 | 5.940 | 5.800 | 5.810 | 5.810 | 77,593,151 |
| 2025-06-12 | 6.020 | 6.030 | 5.930 | 5.960 | 5.960 | 40,128,382 |
| 2025-06-11 | 6.020 | 6.060 | 5.980 | 6.040 | 6.040 | 29,839,900 |
| 2025-06-10 | 5.950 | 6.060 | 5.940 | 6.020 | 6.020 | 59,079,722 |
| 2025-06-09 | 5.930 | 5.990 | 5.860 | 5.970 | 5.970 | 51,086,403 |
| 2025-06-06 | 5.950 | 5.970 | 5.900 | 5.940 | 5.940 | 28,068,006 |
| 2025-06-05 | 5.950 | 6.000 | 5.920 | 5.960 | 5.960 | 36,339,864 |
| 2025-06-04 | 6.020 | 6.040 | 5.920 | 5.940 | 5.940 | 53,213,850 |
| 2025-06-03 | 6.050 | 6.060 | 5.910 | 6.040 | 6.040 | 61,209,634 |
| 2025-05-30 | 6.110 | 6.160 | 6.070 | 6.090 | 6.090 | 29,876,276 |
| 2025-05-29 | 6.240 | 6.250 | 6.020 | 6.130 | 6.130 | 59,985,761 |
| 2025-05-28 | 6.190 | 6.280 | 6.140 | 6.240 | 6.240 | 42,740,418 |
| 2025-05-27 | 6.200 | 6.270 | 6.140 | 6.200 | 6.200 | 45,506,711 |
| 2025-05-26 | 6.000 | 6.250 | 6.000 | 6.220 | 6.220 | 80,472,026 |
| 2025-05-23 | 6.160 | 6.160 | 5.990 | 6.010 | 6.010 | 44,233,395 |
| 2025-05-22 | 6.050 | 6.210 | 6.040 | 6.110 | 6.110 | 74,020,665 |
| 2025-05-21 | 5.950 | 6.100 | 5.940 | 6.080 | 6.080 | 61,382,758 |
| 2025-05-20 | 5.940 | 6.000 | 5.900 | 5.970 | 5.970 | 36,889,833 |
| 2025-05-19 | 5.960 | 6.010 | 5.890 | 5.940 | 5.940 | 39,464,123 |
| 2025-05-16 | 5.910 | 5.980 | 5.840 | 5.970 | 5.970 | 51,009,452 |
| 2025-05-15 | 5.930 | 5.970 | 5.880 | 5.900 | 5.900 | 39,538,617 |
| 2025-05-14 | 5.920 | 5.960 | 5.850 | 5.930 | 5.930 | 41,296,519 |
| 2025-05-13 | 5.930 | 5.990 | 5.870 | 5.930 | 5.930 | 53,079,449 |
| 2025-05-12 | 5.790 | 5.920 | 5.740 | 5.900 | 5.900 | 74,237,408 |
| 2025-05-09 | 5.790 | 5.810 | 5.730 | 5.750 | 5.750 | 30,904,079 |
| 2025-05-08 | 5.810 | 5.830 | 5.760 | 5.790 | 5.790 | 31,851,873 |
| 2025-05-07 | 5.930 | 5.930 | 5.780 | 5.800 | 5.800 | 56,393,500 |
| 2025-05-06 | 5.700 | 5.920 | 5.670 | 5.910 | 5.910 | 156,570,376 |
| 2025-04-30 | 5.640 | 5.710 | 5.600 | 5.620 | 5.620 | 56,577,575 |
| 2025-04-29 | 5.650 | 5.720 | 5.620 | 5.690 | 5.690 | 51,657,786 |
| 2025-04-28 | 5.670 | 5.680 | 5.630 | 5.640 | 5.640 | 35,180,174 |
| 2025-04-25 | 5.700 | 5.720 | 5.650 | 5.660 | 5.660 | 42,293,627 |
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.