China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.950 | 6.950 | 6.720 | 6.730 | 6.730 | 43,835,999 |
| 2021-11-08 | 6.630 | 7.080 | 6.630 | 6.880 | 6.880 | 142,085,682 |
| 2021-11-05 | 6.320 | 6.480 | 6.310 | 6.440 | 6.440 | 25,179,947 |
| 2021-11-04 | 6.330 | 6.400 | 6.280 | 6.380 | 6.380 | 16,645,758 |
| 2021-11-03 | 6.330 | 6.380 | 6.200 | 6.340 | 6.340 | 32,436,180 |
| 2021-11-02 | 6.310 | 6.470 | 6.240 | 6.430 | 6.430 | 60,247,691 |
| 2021-11-01 | 6.430 | 6.450 | 6.180 | 6.420 | 6.420 | 105,722,323 |
| 2021-10-29 | 6.270 | 6.600 | 6.200 | 6.560 | 6.560 | 81,122,184 |
| 2021-10-28 | 6.160 | 6.410 | 6.140 | 6.280 | 6.280 | 54,076,134 |
| 2021-10-27 | 6.260 | 6.270 | 6.120 | 6.160 | 6.160 | 20,680,571 |
| 2021-10-26 | 6.110 | 6.330 | 6.090 | 6.260 | 6.260 | 36,207,532 |
| 2021-10-25 | 6.110 | 6.190 | 6.010 | 6.180 | 6.180 | 32,511,456 |
| 2021-10-22 | 6.260 | 6.340 | 6.170 | 6.190 | 6.190 | 26,365,312 |
| 2021-10-21 | 6.350 | 6.390 | 6.250 | 6.300 | 6.300 | 30,637,427 |
| 2021-10-20 | 6.330 | 6.440 | 6.230 | 6.360 | 6.360 | 35,437,424 |
| 2021-10-19 | 6.340 | 6.400 | 6.200 | 6.330 | 6.330 | 50,890,499 |
| 2021-10-18 | 6.390 | 6.470 | 6.280 | 6.420 | 6.420 | 46,596,561 |
| 2021-10-15 | 6.470 | 6.530 | 6.350 | 6.430 | 6.430 | 43,192,459 |
| 2021-10-14 | 6.220 | 6.680 | 6.200 | 6.480 | 6.480 | 92,974,447 |
← NewerPage 21 of 21 · 1,219 trading days
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.