China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.410 | 6.530 | 6.310 | 6.410 | 6.410 | 71,115,701 |
| 2025-01-20 | 6.400 | 6.470 | 6.270 | 6.280 | 6.280 | 62,488,299 |
| 2025-01-17 | 6.350 | 6.510 | 6.290 | 6.340 | 6.340 | 56,217,891 |
| 2025-01-16 | 6.400 | 6.500 | 6.300 | 6.350 | 6.350 | 39,349,207 |
| 2025-01-15 | 6.430 | 6.450 | 6.340 | 6.360 | 6.360 | 35,635,186 |
| 2025-01-14 | 6.040 | 6.460 | 6.030 | 6.430 | 6.430 | 80,349,108 |
| 2025-01-13 | 6.080 | 6.100 | 5.850 | 6.030 | 6.030 | 99,508,243 |
| 2025-01-10 | 6.200 | 6.350 | 6.110 | 6.110 | 6.110 | 43,947,021 |
| 2025-01-09 | 6.140 | 6.250 | 6.100 | 6.200 | 6.200 | 43,245,798 |
| 2025-01-08 | 6.180 | 6.200 | 6.080 | 6.130 | 6.130 | 54,214,957 |
| 2025-01-07 | 6.210 | 6.270 | 6.130 | 6.200 | 6.200 | 41,068,550 |
| 2025-01-06 | 6.310 | 6.360 | 6.130 | 6.190 | 6.190 | 55,634,629 |
| 2025-01-03 | 6.350 | 6.490 | 6.290 | 6.330 | 6.330 | 51,964,450 |
| 2025-01-02 | 6.440 | 6.510 | 6.310 | 6.340 | 6.340 | 56,405,497 |
| 2024-12-31 | 6.590 | 6.630 | 6.480 | 6.490 | 6.490 | 43,675,082 |
| 2024-12-30 | 6.580 | 6.740 | 6.500 | 6.580 | 6.580 | 63,604,511 |
| 2024-12-27 | 6.520 | 6.700 | 6.500 | 6.660 | 6.660 | 59,429,843 |
| 2024-12-26 | 6.580 | 6.640 | 6.490 | 6.520 | 6.520 | 41,776,105 |
| 2024-12-25 | 6.680 | 6.750 | 6.420 | 6.620 | 6.620 | 78,422,310 |
| 2024-12-24 | 6.750 | 6.850 | 6.720 | 6.820 | 6.820 | 34,919,501 |
| 2024-12-23 | 6.690 | 6.900 | 6.670 | 6.770 | 6.770 | 55,609,860 |
| 2024-12-20 | 6.820 | 6.860 | 6.630 | 6.670 | 6.670 | 51,931,036 |
| 2024-12-19 | 6.750 | 6.860 | 6.610 | 6.800 | 6.800 | 66,219,325 |
| 2024-12-18 | 6.830 | 6.920 | 6.720 | 6.790 | 6.790 | 42,415,031 |
| 2024-12-17 | 6.790 | 6.890 | 6.720 | 6.800 | 6.800 | 49,082,170 |
| 2024-12-16 | 7.130 | 7.180 | 6.770 | 6.810 | 6.810 | 79,184,528 |
| 2024-12-13 | 7.210 | 7.250 | 7.090 | 7.150 | 7.150 | 61,598,062 |
| 2024-12-12 | 7.300 | 7.370 | 7.150 | 7.190 | 7.190 | 75,217,523 |
| 2024-12-11 | 7.230 | 7.310 | 7.110 | 7.270 | 7.270 | 90,021,525 |
| 2024-12-10 | 7.300 | 7.490 | 7.200 | 7.240 | 7.240 | 174,055,017 |
| 2024-12-09 | 6.950 | 7.250 | 6.910 | 7.140 | 7.140 | 112,257,408 |
| 2024-12-06 | 6.670 | 6.980 | 6.630 | 6.970 | 6.970 | 128,548,444 |
| 2024-12-05 | 6.460 | 6.650 | 6.440 | 6.640 | 6.640 | 59,331,234 |
| 2024-12-04 | 6.560 | 6.570 | 6.430 | 6.470 | 6.470 | 52,247,917 |
| 2024-12-03 | 6.640 | 6.680 | 6.560 | 6.580 | 6.580 | 49,267,628 |
| 2024-12-02 | 6.710 | 6.810 | 6.510 | 6.640 | 6.640 | 86,790,997 |
| 2024-11-29 | 6.790 | 6.810 | 6.630 | 6.760 | 6.760 | 83,039,960 |
| 2024-11-28 | 6.760 | 6.980 | 6.670 | 6.790 | 6.790 | 90,297,584 |
| 2024-11-27 | 6.600 | 6.830 | 6.480 | 6.780 | 6.780 | 140,767,728 |
| 2024-11-26 | 6.480 | 6.890 | 6.460 | 6.560 | 6.560 | 124,880,090 |
| 2024-11-25 | 6.550 | 6.720 | 6.430 | 6.470 | 6.470 | 97,797,727 |
| 2024-11-22 | 6.440 | 6.680 | 6.380 | 6.580 | 6.580 | 141,210,856 |
| 2024-11-21 | 6.440 | 6.500 | 6.360 | 6.440 | 6.440 | 40,657,356 |
| 2024-11-20 | 6.320 | 6.500 | 6.320 | 6.450 | 6.450 | 86,468,823 |
| 2024-11-19 | 6.320 | 6.450 | 6.250 | 6.350 | 6.350 | 75,735,416 |
| 2024-11-18 | 6.240 | 6.410 | 6.220 | 6.320 | 6.320 | 97,085,464 |
| 2024-11-15 | 6.050 | 6.350 | 6.040 | 6.260 | 6.260 | 138,507,881 |
| 2024-11-14 | 6.100 | 6.150 | 6.040 | 6.050 | 6.050 | 61,619,864 |
| 2024-11-13 | 6.110 | 6.150 | 6.080 | 6.120 | 6.120 | 46,963,941 |
| 2024-11-12 | 6.150 | 6.230 | 6.090 | 6.120 | 6.120 | 66,266,752 |
| 2024-11-11 | 6.280 | 6.290 | 6.080 | 6.150 | 6.150 | 102,073,598 |
| 2024-11-08 | 6.400 | 6.430 | 6.230 | 6.300 | 6.300 | 90,860,566 |
| 2024-11-07 | 6.200 | 6.370 | 6.160 | 6.370 | 6.370 | 105,869,664 |
| 2024-11-06 | 6.250 | 6.280 | 6.190 | 6.220 | 6.220 | 60,379,564 |
| 2024-11-05 | 6.170 | 6.260 | 6.130 | 6.250 | 6.250 | 60,858,246 |
| 2024-11-04 | 6.090 | 6.200 | 6.080 | 6.200 | 6.200 | 66,959,240 |
| 2024-11-01 | 6.140 | 6.140 | 6.000 | 6.100 | 6.100 | 74,994,248 |
| 2024-10-31 | 6.050 | 6.190 | 6.020 | 6.160 | 6.160 | 121,464,646 |
| 2024-10-30 | 6.000 | 6.150 | 5.980 | 6.050 | 6.050 | 101,402,151 |
| 2024-10-29 | 6.040 | 6.100 | 5.950 | 5.990 | 5.990 | 122,374,956 |
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.