China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.700 | 5.780 | 5.690 | 5.700 | 5.700 | 33,768,909 |
| 2025-04-23 | 5.750 | 5.760 | 5.700 | 5.700 | 5.700 | 28,639,170 |
| 2025-04-22 | 5.780 | 5.820 | 5.710 | 5.730 | 5.730 | 40,681,817 |
| 2025-04-21 | 5.770 | 5.810 | 5.740 | 5.780 | 5.780 | 25,515,220 |
| 2025-04-18 | 5.880 | 5.890 | 5.750 | 5.780 | 5.780 | 38,885,111 |
| 2025-04-17 | 5.810 | 5.900 | 5.780 | 5.870 | 5.870 | 53,338,496 |
| 2025-04-16 | 5.700 | 5.860 | 5.680 | 5.850 | 5.850 | 84,933,042 |
| 2025-04-15 | 5.740 | 5.750 | 5.660 | 5.710 | 5.710 | 39,039,875 |
| 2025-04-14 | 5.760 | 5.820 | 5.710 | 5.740 | 5.740 | 39,711,477 |
| 2025-04-11 | 5.710 | 5.810 | 5.680 | 5.760 | 5.760 | 47,730,632 |
| 2025-04-10 | 5.730 | 5.760 | 5.660 | 5.730 | 5.730 | 66,534,424 |
| 2025-04-09 | 5.550 | 5.770 | 5.440 | 5.730 | 5.730 | 88,338,333 |
| 2025-04-08 | 5.480 | 5.600 | 5.440 | 5.580 | 5.580 | 71,819,590 |
| 2025-04-07 | 5.640 | 5.650 | 5.350 | 5.430 | 5.430 | 116,187,960 |
| 2025-04-03 | 5.660 | 5.800 | 5.650 | 5.790 | 5.790 | 60,754,655 |
| 2025-04-02 | 5.700 | 5.740 | 5.680 | 5.700 | 5.700 | 33,448,684 |
| 2025-04-01 | 5.700 | 5.760 | 5.630 | 5.710 | 5.710 | 54,870,132 |
| 2025-03-31 | 5.810 | 5.830 | 5.660 | 5.680 | 5.680 | 82,664,602 |
| 2025-03-28 | 6.020 | 6.040 | 5.810 | 5.820 | 5.820 | 83,724,472 |
| 2025-03-27 | 6.090 | 6.130 | 5.990 | 6.020 | 6.020 | 51,617,916 |
| 2025-03-26 | 6.120 | 6.150 | 6.050 | 6.120 | 6.120 | 56,518,051 |
| 2025-03-25 | 5.920 | 6.160 | 5.890 | 6.120 | 6.120 | 140,925,320 |
| 2025-03-24 | 5.810 | 5.920 | 5.810 | 5.910 | 5.910 | 63,703,446 |
| 2025-03-21 | 5.900 | 5.940 | 5.800 | 5.820 | 5.820 | 56,364,942 |
| 2025-03-20 | 5.910 | 5.960 | 5.890 | 5.900 | 5.900 | 41,867,911 |
| 2025-03-19 | 5.900 | 5.990 | 5.880 | 5.920 | 5.920 | 43,966,814 |
| 2025-03-18 | 5.940 | 5.960 | 5.880 | 5.910 | 5.910 | 40,358,765 |
| 2025-03-17 | 5.930 | 6.040 | 5.900 | 5.940 | 5.940 | 61,390,648 |
| 2025-03-14 | 5.820 | 5.930 | 5.800 | 5.920 | 5.920 | 46,993,840 |
| 2025-03-13 | 5.900 | 5.920 | 5.770 | 5.820 | 5.820 | 50,115,781 |
| 2025-03-12 | 5.940 | 5.960 | 5.860 | 5.870 | 5.870 | 44,599,327 |
| 2025-03-11 | 5.880 | 5.940 | 5.850 | 5.940 | 5.940 | 41,388,101 |
| 2025-03-10 | 6.000 | 6.020 | 5.850 | 5.890 | 5.890 | 65,375,924 |
| 2025-03-07 | 6.020 | 6.080 | 5.980 | 6.020 | 6.020 | 50,558,573 |
| 2025-03-06 | 6.100 | 6.110 | 6.000 | 6.060 | 6.060 | 73,114,193 |
| 2025-03-05 | 5.880 | 6.040 | 5.870 | 6.010 | 6.010 | 99,118,166 |
| 2025-03-04 | 5.850 | 5.900 | 5.770 | 5.880 | 5.880 | 65,683,498 |
| 2025-03-03 | 5.860 | 5.890 | 5.800 | 5.840 | 5.840 | 58,784,137 |
| 2025-02-28 | 5.880 | 5.970 | 5.830 | 5.850 | 5.850 | 78,052,096 |
| 2025-02-27 | 5.760 | 5.910 | 5.750 | 5.900 | 5.900 | 111,187,403 |
| 2025-02-26 | 5.820 | 5.900 | 5.700 | 5.780 | 5.780 | 92,166,963 |
| 2025-02-25 | 5.810 | 5.950 | 5.760 | 5.800 | 5.800 | 118,580,507 |
| 2025-02-24 | 5.640 | 5.860 | 5.610 | 5.850 | 5.850 | 151,104,939 |
| 2025-02-21 | 5.650 | 5.680 | 5.620 | 5.640 | 5.640 | 65,013,542 |
| 2025-02-20 | 5.670 | 5.710 | 5.620 | 5.640 | 5.640 | 70,532,603 |
| 2025-02-19 | 5.680 | 5.700 | 5.630 | 5.660 | 5.660 | 69,538,358 |
| 2025-02-18 | 5.760 | 5.780 | 5.680 | 5.690 | 5.690 | 66,258,585 |
| 2025-02-17 | 5.810 | 5.820 | 5.740 | 5.780 | 5.780 | 58,791,714 |
| 2025-02-14 | 5.800 | 5.820 | 5.760 | 5.810 | 5.810 | 49,191,768 |
| 2025-02-13 | 5.760 | 5.840 | 5.750 | 5.810 | 5.810 | 83,978,219 |
| 2025-02-12 | 5.780 | 5.840 | 5.720 | 5.770 | 5.770 | 75,409,580 |
| 2025-02-11 | 5.950 | 5.980 | 5.740 | 5.780 | 5.780 | 119,022,747 |
| 2025-02-10 | 5.880 | 5.960 | 5.840 | 5.950 | 5.950 | 89,649,009 |
| 2025-02-07 | 5.870 | 5.910 | 5.800 | 5.890 | 5.890 | 101,927,484 |
| 2025-02-06 | 5.880 | 5.910 | 5.810 | 5.860 | 5.860 | 67,084,617 |
| 2025-02-05 | 6.160 | 6.180 | 5.850 | 5.850 | 5.850 | 119,501,418 |
| 2025-01-27 | 6.260 | 6.290 | 6.160 | 6.190 | 6.190 | 44,324,664 |
| 2025-01-24 | 6.250 | 6.340 | 6.200 | 6.270 | 6.270 | 34,928,369 |
| 2025-01-23 | 6.310 | 6.380 | 6.200 | 6.250 | 6.250 | 50,855,494 |
| 2025-01-22 | 6.360 | 6.390 | 6.160 | 6.280 | 6.280 | 48,714,371 |
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.