China Southern Airlines Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.680	5.900	5.540	5.840	5.840	60,015,858
2022-05-09	5.900	5.910	5.640	5.780	5.780	55,110,187
2022-05-06	6.270	6.280	5.790	6.000	6.000	69,723,451
2022-05-05	6.460	6.530	6.250	6.380	6.380	30,948,748
2022-04-29	6.260	6.530	6.180	6.500	6.500	32,486,503
2022-04-28	6.350	6.500	6.170	6.310	6.310	35,758,744
2022-04-27	6.270	6.370	6.170	6.340	6.340	30,388,560
2022-04-26	6.550	6.620	6.260	6.300	6.300	31,076,018
2022-04-25	6.680	6.800	6.500	6.500	6.500	32,511,316
2022-04-22	6.700	6.870	6.610	6.810	6.810	25,539,800
2022-04-21	7.000	7.070	6.710	6.750	6.750	35,507,451
2022-04-20	6.940	7.120	6.770	7.070	7.070	43,027,887
2022-04-19	6.930	6.980	6.830	6.900	6.900	16,327,472
2022-04-18	6.810	7.030	6.730	6.930	6.930	21,001,568
2022-04-15	6.800	6.990	6.770	6.850	6.850	18,285,103
2022-04-14	6.850	7.100	6.810	6.870	6.870	36,870,941
2022-04-13	6.850	6.950	6.770	6.770	6.770	30,556,182
2022-04-12	6.500	7.010	6.460	6.980	6.980	61,704,964
2022-04-11	6.700	6.780	6.450	6.460	6.460	35,298,162
2022-04-08	6.600	6.770	6.490	6.750	6.750	37,543,101
2022-04-07	6.530	6.760	6.510	6.600	6.600	41,534,013
2022-04-06	6.360	6.640	6.340	6.580	6.580	33,848,424
2022-04-01	6.170	6.580	6.110	6.490	6.490	59,298,225
2022-03-31	6.350	6.650	6.130	6.190	6.190	52,357,864
2022-03-30	6.220	6.450	6.170	6.390	6.390	42,007,876
2022-03-29	6.230	6.320	6.160	6.180	6.180	18,872,465
2022-03-28	6.230	6.280	6.090	6.230	6.230	25,019,050
2022-03-25	6.480	6.510	6.240	6.280	6.280	32,395,480
2022-03-24	6.520	6.650	6.500	6.510	6.510	21,701,401
2022-03-23	6.580	6.640	6.430	6.570	6.570	33,328,228
2022-03-22	6.400	6.810	6.370	6.620	6.620	77,360,232
2022-03-21	6.580	6.810	6.500	6.680	6.680	51,502,547
2022-03-18	6.620	6.770	6.550	6.720	6.720	30,059,594
2022-03-17	6.590	6.850	6.410	6.660	6.660	70,924,353
2022-03-16	6.100	6.500	6.070	6.500	6.500	90,764,042
2022-03-15	6.170	6.180	5.900	5.910	5.910	57,172,733
2022-03-14	6.550	6.550	6.200	6.210	6.210	45,809,701
2022-03-11	6.360	6.800	6.330	6.710	6.710	46,082,098
2022-03-10	6.470	6.600	6.400	6.480	6.480	39,199,673
2022-03-09	6.370	6.420	6.000	6.320	6.320	43,331,443
2022-03-08	6.410	6.680	6.350	6.370	6.370	60,664,744
2022-03-07	7.150	7.170	6.530	6.540	6.540	105,614,745
2022-03-04	7.280	7.350	7.180	7.250	7.250	24,541,828
2022-03-03	7.050	7.340	7.050	7.290	7.290	40,988,558
2022-03-02	7.000	7.090	6.950	7.050	7.050	24,079,065
2022-03-01	6.900	7.230	6.900	7.070	7.070	46,396,179
2022-02-28	6.880	6.950	6.790	6.930	6.930	42,093,191
2022-02-25	7.010	7.080	6.870	6.940	6.940	36,550,179
2022-02-24	7.050	7.140	6.940	7.010	7.010	37,527,232
2022-02-23	7.230	7.240	6.990	7.050	7.050	44,597,756
2022-02-22	7.290	7.300	7.120	7.210	7.210	41,015,311
2022-02-21	7.340	7.380	7.130	7.330	7.330	23,410,933
2022-02-18	7.220	7.450	7.120	7.350	7.350	39,280,380
2022-02-17	7.400	7.420	7.150	7.210	7.210	40,631,460
2022-02-16	7.410	7.630	7.300	7.370	7.370	39,409,926
2022-02-15	7.430	7.430	7.160	7.340	7.340	51,648,036
2022-02-14	7.620	7.670	7.280	7.410	7.410	75,838,830
2022-02-11	7.720	7.930	7.530	7.620	7.620	69,161,050
2022-02-10	7.570	8.030	7.530	7.800	7.800	101,686,250
2022-02-09	7.470	7.680	7.430	7.560	7.560	60,273,843

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.