China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.900 | 6.050 | 5.870 | 6.000 | 6.000 | 106,649,027 |
| 2024-10-25 | 5.920 | 5.960 | 5.870 | 5.880 | 5.880 | 64,640,749 |
| 2024-10-24 | 6.010 | 6.080 | 5.890 | 5.910 | 5.910 | 64,660,149 |
| 2024-10-23 | 5.900 | 6.080 | 5.870 | 6.050 | 6.050 | 136,994,502 |
| 2024-10-22 | 5.840 | 5.890 | 5.830 | 5.890 | 5.890 | 38,983,930 |
| 2024-10-21 | 5.860 | 6.020 | 5.820 | 5.880 | 5.880 | 64,489,334 |
| 2024-10-18 | 5.760 | 5.910 | 5.730 | 5.860 | 5.860 | 78,872,834 |
| 2024-10-17 | 5.820 | 5.850 | 5.750 | 5.800 | 5.800 | 64,236,659 |
| 2024-10-16 | 5.740 | 5.870 | 5.700 | 5.810 | 5.810 | 52,761,812 |
| 2024-10-15 | 5.760 | 5.850 | 5.710 | 5.760 | 5.760 | 64,303,040 |
| 2024-10-14 | 5.800 | 5.820 | 5.680 | 5.780 | 5.780 | 67,895,614 |
| 2024-10-11 | 5.960 | 5.960 | 5.760 | 5.800 | 5.800 | 100,580,740 |
| 2024-10-10 | 5.910 | 6.090 | 5.830 | 6.000 | 6.000 | 108,631,321 |
| 2024-10-09 | 6.250 | 6.260 | 5.850 | 5.880 | 5.880 | 167,010,087 |
| 2024-10-08 | 7.180 | 7.180 | 6.150 | 6.390 | 6.390 | 296,810,658 |
| 2024-09-30 | 6.300 | 6.600 | 6.250 | 6.540 | 6.540 | 230,369,152 |
| 2024-09-27 | 5.890 | 6.210 | 5.890 | 6.150 | 6.150 | 88,040,920 |
| 2024-09-26 | 5.620 | 5.850 | 5.570 | 5.850 | 5.850 | 69,765,720 |
| 2024-09-25 | 5.530 | 5.650 | 5.510 | 5.620 | 5.620 | 53,855,739 |
| 2024-09-24 | 5.310 | 5.480 | 5.300 | 5.480 | 5.480 | 49,511,622 |
| 2024-09-23 | 5.370 | 5.370 | 5.260 | 5.280 | 5.280 | 32,695,988 |
| 2024-09-20 | 5.250 | 5.420 | 5.180 | 5.390 | 5.390 | 50,762,132 |
| 2024-09-19 | 5.280 | 5.310 | 5.220 | 5.260 | 5.260 | 36,680,570 |
| 2024-09-18 | 5.410 | 5.420 | 5.250 | 5.270 | 5.270 | 29,764,779 |
| 2024-09-13 | 5.430 | 5.450 | 5.350 | 5.410 | 5.410 | 23,640,175 |
| 2024-09-12 | 5.470 | 5.490 | 5.400 | 5.430 | 5.430 | 25,787,702 |
| 2024-09-11 | 5.420 | 5.470 | 5.390 | 5.470 | 5.470 | 16,322,681 |
| 2024-09-10 | 5.560 | 5.570 | 5.330 | 5.440 | 5.440 | 43,061,785 |
| 2024-09-09 | 5.580 | 5.620 | 5.540 | 5.560 | 5.560 | 16,060,290 |
| 2024-09-06 | 5.610 | 5.620 | 5.560 | 5.610 | 5.610 | 19,262,990 |
| 2024-09-05 | 5.610 | 5.630 | 5.570 | 5.610 | 5.610 | 15,017,494 |
| 2024-09-04 | 5.580 | 5.660 | 5.570 | 5.610 | 5.610 | 21,060,774 |
| 2024-09-03 | 5.550 | 5.610 | 5.520 | 5.600 | 5.600 | 24,199,911 |
| 2024-09-02 | 5.680 | 5.680 | 5.560 | 5.560 | 5.560 | 41,813,620 |
| 2024-08-30 | 5.650 | 5.750 | 5.640 | 5.700 | 5.700 | 44,702,466 |
| 2024-08-29 | 5.610 | 5.710 | 5.560 | 5.670 | 5.670 | 28,311,038 |
| 2024-08-28 | 5.660 | 5.690 | 5.570 | 5.600 | 5.600 | 25,064,801 |
| 2024-08-27 | 5.680 | 5.700 | 5.610 | 5.660 | 5.660 | 23,894,418 |
| 2024-08-26 | 5.640 | 5.710 | 5.590 | 5.700 | 5.700 | 27,533,420 |
| 2024-08-23 | 5.700 | 5.730 | 5.620 | 5.640 | 5.640 | 24,019,908 |
| 2024-08-22 | 5.700 | 5.720 | 5.630 | 5.690 | 5.690 | 31,950,009 |
| 2024-08-21 | 5.720 | 5.760 | 5.690 | 5.700 | 5.700 | 20,605,185 |
| 2024-08-20 | 5.740 | 5.770 | 5.710 | 5.740 | 5.740 | 18,970,450 |
| 2024-08-19 | 5.680 | 5.750 | 5.670 | 5.740 | 5.740 | 24,905,250 |
| 2024-08-16 | 5.710 | 5.720 | 5.660 | 5.680 | 5.680 | 20,827,423 |
| 2024-08-15 | 5.660 | 5.730 | 5.640 | 5.710 | 5.710 | 23,606,928 |
| 2024-08-14 | 5.640 | 5.700 | 5.600 | 5.680 | 5.680 | 22,278,672 |
| 2024-08-13 | 5.670 | 5.670 | 5.570 | 5.650 | 5.650 | 38,309,788 |
| 2024-08-12 | 5.780 | 5.800 | 5.660 | 5.680 | 5.680 | 54,559,553 |
| 2024-08-09 | 5.860 | 5.880 | 5.770 | 5.800 | 5.800 | 46,988,095 |
| 2024-08-08 | 5.890 | 5.940 | 5.840 | 5.870 | 5.870 | 54,877,382 |
| 2024-08-07 | 5.890 | 5.920 | 5.820 | 5.900 | 5.900 | 41,910,735 |
| 2024-08-06 | 6.000 | 6.090 | 5.860 | 5.910 | 5.910 | 59,222,986 |
| 2024-08-05 | 5.970 | 6.090 | 5.950 | 5.960 | 5.960 | 69,719,965 |
| 2024-08-02 | 5.890 | 5.980 | 5.860 | 5.900 | 5.900 | 24,869,170 |
| 2024-08-01 | 5.890 | 5.940 | 5.880 | 5.910 | 5.910 | 18,147,598 |
| 2024-07-31 | 5.800 | 5.930 | 5.790 | 5.920 | 5.920 | 39,627,573 |
| 2024-07-30 | 5.780 | 5.830 | 5.690 | 5.820 | 5.820 | 38,235,323 |
| 2024-07-29 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 24,210,258 |
| 2024-07-26 | 5.820 | 5.890 | 5.810 | 5.840 | 5.840 | 19,251,222 |
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.