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
2022-02-09	7.470	7.680	7.430	7.560	7.560	60,273,843
2022-02-08	7.300	7.510	7.260	7.500	7.500	53,071,386
2022-02-07	7.350	7.420	7.100	7.360	7.360	45,563,178
2022-01-28	7.240	7.430	6.960	7.330	7.330	59,656,642
2022-01-27	7.140	7.380	7.090	7.220	7.220	49,836,356
2022-01-26	7.220	7.350	7.140	7.180	7.180	31,713,502
2022-01-25	7.100	7.450	7.070	7.230	7.230	57,447,349
2022-01-24	7.200	7.280	7.040	7.150	7.150	48,422,930
2022-01-21	7.350	7.490	7.040	7.260	7.260	94,487,881
2022-01-20	7.150	7.350	7.070	7.180	7.180	78,676,497
2022-01-19	7.150	7.210	7.050	7.100	7.100	41,307,502
2022-01-18	6.980	7.230	6.900	7.200	7.200	52,449,477
2022-01-17	6.970	6.990	6.850	6.960	6.960	32,085,829
2022-01-14	7.140	7.150	6.880	6.950	6.950	46,204,179
2022-01-13	7.120	7.240	6.990	7.050	7.050	44,444,958
2022-01-12	7.150	7.200	7.030	7.130	7.130	36,158,201
2022-01-11	7.120	7.300	7.030	7.110	7.110	65,005,642
2022-01-10	6.970	7.170	6.880	7.120	7.120	49,934,814
2022-01-07	6.970	7.100	6.920	7.000	7.000	34,914,596
2022-01-06	7.330	7.330	6.830	6.970	6.970	63,814,004
2022-01-05	6.930	7.210	6.910	7.200	7.200	106,260,288
2022-01-04	6.820	7.020	6.790	6.960	6.960	70,979,565
2021-12-31	6.840	6.880	6.770	6.810	6.810	36,885,998
2021-12-30	6.720	6.820	6.670	6.800	6.800	44,088,986
2021-12-29	6.490	6.990	6.470	6.720	6.720	117,544,321
2021-12-28	6.530	6.540	6.420	6.510	6.510	24,030,281
2021-12-27	6.220	6.540	6.210	6.530	6.530	54,530,327
2021-12-24	6.220	6.270	6.160	6.250	6.250	22,980,290
2021-12-23	6.230	6.290	6.200	6.230	6.230	21,834,227
2021-12-22	6.300	6.350	6.190	6.210	6.210	24,762,794
2021-12-21	6.150	6.250	6.150	6.200	6.200	20,266,724
2021-12-20	6.170	6.190	6.140	6.150	6.150	15,676,769
2021-12-17	6.250	6.270	6.210	6.230	6.230	11,687,923
2021-12-16	6.170	6.300	6.130	6.280	6.280	23,780,764
2021-12-15	6.250	6.250	6.150	6.160	6.160	21,821,567
2021-12-14	6.270	6.270	6.180	6.240	6.240	20,221,813
2021-12-13	6.430	6.440	6.290	6.310	6.310	34,149,658
2021-12-10	6.450	6.540	6.380	6.500	6.500	38,279,482
2021-12-09	6.480	6.580	6.380	6.500	6.500	29,865,500
2021-12-08	6.470	6.500	6.350	6.440	6.440	29,889,570
2021-12-07	6.270	6.550	6.270	6.470	6.470	63,163,523
2021-12-06	6.210	6.250	6.150	6.160	6.160	18,579,506
2021-12-03	6.280	6.300	6.200	6.270	6.270	27,539,008
2021-12-02	6.160	6.250	6.150	6.190	6.190	16,344,661
2021-12-01	6.100	6.220	6.070	6.200	6.200	29,307,051
2021-11-30	6.150	6.200	6.120	6.120	6.120	21,485,261
2021-11-29	6.100	6.230	6.010	6.200	6.200	58,904,019
2021-11-26	6.460	6.500	6.330	6.440	6.440	23,385,937
2021-11-25	6.600	6.600	6.500	6.530	6.530	11,411,012
2021-11-24	6.620	6.640	6.500	6.600	6.600	19,892,124
2021-11-23	6.700	6.750	6.610	6.640	6.640	18,126,850
2021-11-22	6.730	6.740	6.620	6.640	6.640	19,662,536
2021-11-19	6.630	6.760	6.530	6.730	6.730	17,735,219
2021-11-18	6.620	6.680	6.600	6.630	6.630	15,974,055
2021-11-17	6.650	6.700	6.570	6.620	6.620	17,013,639
2021-11-16	6.730	6.790	6.670	6.700	6.700	16,273,387
2021-11-15	6.830	6.850	6.670	6.740	6.740	27,671,411
2021-11-12	6.650	6.940	6.640	6.870	6.870	55,127,759
2021-11-11	6.660	6.750	6.620	6.700	6.700	30,706,405
2021-11-10	6.710	6.790	6.590	6.650	6.650	34,150,608

← NewerPage 20 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.