China Southern Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.750	2.755	2.655	2.675	2.675	11,786,096
2026-10-21	2.725	2.780	2.700	2.775	2.775	8,438,000
2026-10-20	2.770	2.775	2.700	2.725	2.725	11,190,830
2026-10-16	2.715	2.825	2.715	2.770	2.770	11,617,500
2026-10-15	2.810	2.810	2.685	2.710	2.710	14,757,464
2026-10-14	2.735	2.825	2.725	2.810	2.810	7,268,000
2026-10-13	2.780	2.795	2.710	2.780	2.780	13,567,630
2026-10-12	2.940	2.940	2.790	2.800	2.800	14,910,000
2026-10-09	2.860	2.895	2.845	2.865	2.865	3,852,000
2026-10-08	2.895	2.935	2.830	2.830	2.830	11,061,140
2026-10-07	2.865	2.885	2.840	2.880	2.880	2,030,000
2026-10-06	2.855	2.905	2.815	2.855	2.855	5,327,010
2026-10-05	2.910	2.945	2.835	2.855	2.855	3,870,000
2026-10-02	3.030	3.030	2.830	2.915	2.915	6,471,000
2026-09-30	2.915	3.035	2.915	3.020	3.020	14,576,940
2026-09-29	2.885	2.925	2.870	2.915	2.915	4,946,823
2026-09-28	2.925	2.930	2.870	2.895	2.895	6,292,000
2026-09-25	2.890	2.930	2.855	2.925	2.925	2,674,000
2026-09-24	3.000	3.000	2.880	2.945	2.945	14,371,012
2026-09-23	2.995	3.040	2.995	3.020	3.020	10,862,930
2026-09-22	3.030	3.040	2.950	2.970	2.970	14,868,456
2026-09-21	3.000	3.050	2.970	2.995	2.995	16,657,738
2026-09-18	2.900	2.995	2.900	2.960	2.960	15,217,488
2026-09-17	2.920	2.945	2.865	2.900	2.900	11,673,561
2026-09-16	2.905	2.930	2.855	2.920	2.920	8,755,699
2026-09-15	2.925	2.930	2.900	2.900	2.900	6,854,369
2026-09-14	2.970	3.025	2.930	2.930	2.930	18,221,500
2026-09-11	2.970	3.050	2.950	3.035	3.035	9,424,312
2026-09-10	3.060	3.060	2.985	3.030	3.030	14,986,000
2026-09-09	3.055	3.085	3.020	3.080	3.080	10,718,000
2026-09-08	3.055	3.100	3.050	3.075	3.075	5,379,032
2026-09-07	3.060	3.075	3.030	3.055	3.055	7,333,418
2026-09-04	3.030	3.075	3.000	3.040	3.040	13,312,225
2026-09-03	2.975	3.065	2.965	3.025	3.025	15,962,313
2026-09-02	3.030	3.030	2.950	2.975	2.975	20,123,000
2026-09-01	3.110	3.120	3.050	3.070	3.070	12,491,000
2026-08-31	3.275	3.275	3.080	3.110	3.110	22,546,711
2026-08-28	3.270	3.330	3.215	3.280	3.280	11,744,000
2026-08-27	3.305	3.335	3.245	3.270	3.270	6,279,000
2026-08-26	3.305	3.335	3.265	3.300	3.300	12,600,000
2026-08-25	3.170	3.265	3.170	3.235	3.235	9,980,794
2026-08-24	3.170	3.240	3.125	3.185	3.185	10,176,887
2026-08-21	3.180	3.210	3.100	3.185	3.185	7,014,000
2026-08-20	3.090	3.200	3.090	3.145	3.145	9,835,000
2026-08-19	3.180	3.195	3.080	3.090	3.090	20,627,984
2026-08-18	3.270	3.270	3.190	3.195	3.195	13,463,989
2026-08-17	3.310	3.340	3.260	3.260	3.260	11,408,001
2026-08-14	3.310	3.365	3.290	3.320	3.320	6,760,000
2026-08-13	3.375	3.375	3.295	3.335	3.335	6,479,700
2026-08-12	3.315	3.350	3.270	3.350	3.350	14,218,963
2026-08-11	3.410	3.420	3.320	3.325	3.325	20,508,832
2026-08-10	3.420	3.480	3.400	3.460	3.460	4,250,000
2026-08-07	3.495	3.520	3.400	3.425	3.425	11,253,286
2026-08-06	3.555	3.610	3.500	3.535	3.535	6,202,003
2026-08-05	3.550	3.630	3.520	3.555	3.555	16,338,062
2026-08-04	3.555	3.560	3.480	3.500	3.500	7,626,271
2026-08-03	3.540	3.600	3.505	3.575	3.575	7,131,944
2026-07-31	3.540	3.540	3.480	3.520	3.520	6,611,000
2026-07-30	3.550	3.580	3.460	3.520	3.520	6,590,470
2026-07-29	3.540	3.580	3.490	3.550	3.550	10,402,195

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-28	0.0570 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.