China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.900 | 2.900 | 2.840 | 2.860 | 2.860 | 5,464,000 |
| 2024-08-09 | 2.910 | 2.960 | 2.880 | 2.900 | 2.900 | 5,106,431 |
| 2024-08-08 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 2,900,000 |
| 2024-08-07 | 2.980 | 2.980 | 2.890 | 2.900 | 2.900 | 4,304,000 |
| 2024-08-06 | 2.960 | 2.970 | 2.910 | 2.940 | 2.940 | 7,578,000 |
| 2024-08-05 | 2.800 | 2.970 | 2.790 | 2.900 | 2.900 | 13,828,320 |
| 2024-08-02 | 2.860 | 2.860 | 2.810 | 2.850 | 2.850 | 4,920,000 |
| 2024-08-01 | 2.890 | 2.930 | 2.850 | 2.900 | 2.900 | 6,773,202 |
| 2024-07-31 | 2.830 | 2.890 | 2.810 | 2.870 | 2.870 | 3,248,889 |
| 2024-07-30 | 2.800 | 2.840 | 2.780 | 2.820 | 2.820 | 4,448,000 |
| 2024-07-29 | 2.870 | 2.870 | 2.810 | 2.830 | 2.830 | 6,236,000 |
| 2024-07-26 | 2.850 | 2.910 | 2.850 | 2.870 | 2.870 | 6,560,000 |
| 2024-07-25 | 2.800 | 2.840 | 2.780 | 2.830 | 2.830 | 8,340,000 |
| 2024-07-24 | 2.850 | 2.870 | 2.770 | 2.790 | 2.790 | 10,684,000 |
| 2024-07-23 | 2.900 | 2.910 | 2.830 | 2.850 | 2.850 | 3,026,000 |
| 2024-07-22 | 2.860 | 2.920 | 2.840 | 2.890 | 2.890 | 8,454,080 |
| 2024-07-19 | 2.890 | 2.890 | 2.810 | 2.860 | 2.860 | 11,173,000 |
| 2024-07-18 | 2.910 | 2.920 | 2.860 | 2.890 | 2.890 | 2,912,000 |
| 2024-07-17 | 2.870 | 2.910 | 2.830 | 2.880 | 2.880 | 6,168,000 |
| 2024-07-16 | 2.850 | 2.890 | 2.810 | 2.860 | 2.860 | 10,648,240 |
| 2024-07-15 | 3.000 | 3.000 | 2.820 | 2.870 | 2.870 | 19,359,359 |
| 2024-07-12 | 2.980 | 3.030 | 2.950 | 3.000 | 3.000 | 16,234,000 |
| 2024-07-11 | 2.980 | 3.100 | 2.980 | 3.070 | 3.070 | 10,778,480 |
| 2024-07-10 | 3.060 | 3.120 | 2.980 | 2.980 | 2.980 | 6,998,000 |
| 2024-07-09 | 3.000 | 3.080 | 2.970 | 3.060 | 3.060 | 9,000,000 |
| 2024-07-08 | 2.980 | 3.030 | 2.960 | 2.990 | 2.990 | 9,684,000 |
| 2024-07-05 | 2.980 | 2.990 | 2.900 | 2.980 | 2.980 | 4,636,000 |
| 2024-07-04 | 3.020 | 3.020 | 2.930 | 2.950 | 2.950 | 5,180,220 |
| 2024-07-03 | 2.940 | 3.020 | 2.930 | 2.970 | 2.970 | 8,030,839 |
| 2024-07-02 | 2.950 | 3.070 | 2.920 | 2.930 | 2.930 | 13,505,000 |
| 2024-06-28 | 2.940 | 2.990 | 2.920 | 2.920 | 2.920 | 3,588,000 |
| 2024-06-27 | 2.950 | 3.010 | 2.910 | 2.950 | 2.950 | 9,613,000 |
| 2024-06-26 | 2.920 | 2.950 | 2.880 | 2.940 | 2.940 | 6,723,004 |
| 2024-06-25 | 2.970 | 2.980 | 2.920 | 2.940 | 2.940 | 6,456,000 |
| 2024-06-24 | 3.060 | 3.060 | 2.930 | 2.990 | 2.990 | 10,958,490 |
| 2024-06-21 | 3.080 | 3.100 | 3.020 | 3.020 | 3.020 | 11,180,000 |
| 2024-06-20 | 3.130 | 3.150 | 3.070 | 3.080 | 3.080 | 6,856,000 |
| 2024-06-19 | 3.160 | 3.180 | 3.100 | 3.130 | 3.130 | 9,026,000 |
| 2024-06-18 | 3.090 | 3.130 | 3.070 | 3.100 | 3.100 | 5,926,065 |
| 2024-06-17 | 3.080 | 3.110 | 3.050 | 3.070 | 3.070 | 3,991,000 |
| 2024-06-14 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 7,563,294 |
| 2024-06-13 | 3.200 | 3.230 | 3.100 | 3.120 | 3.120 | 9,640,000 |
| 2024-06-12 | 3.130 | 3.230 | 3.080 | 3.200 | 3.200 | 9,920,544 |
| 2024-06-11 | 3.250 | 3.250 | 3.120 | 3.140 | 3.140 | 9,423,000 |
| 2024-06-07 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 4,032,000 |
| 2024-06-06 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 5,650,000 |
| 2024-06-05 | 3.380 | 3.440 | 3.250 | 3.270 | 3.270 | 9,355,076 |
| 2024-06-04 | 3.180 | 3.390 | 3.170 | 3.360 | 3.360 | 23,850,289 |
| 2024-06-03 | 3.210 | 3.260 | 3.130 | 3.180 | 3.180 | 7,780,518 |
| 2024-05-31 | 3.210 | 3.250 | 3.170 | 3.190 | 3.190 | 11,338,000 |
| 2024-05-30 | 3.160 | 3.230 | 3.140 | 3.170 | 3.170 | 6,028,000 |
| 2024-05-29 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 8,082,000 |
| 2024-05-28 | 3.210 | 3.270 | 3.170 | 3.200 | 3.200 | 5,663,000 |
| 2024-05-27 | 3.230 | 3.260 | 3.130 | 3.210 | 3.210 | 14,024,000 |
| 2024-05-24 | 3.210 | 3.290 | 3.170 | 3.230 | 3.230 | 11,390,050 |
| 2024-05-23 | 3.390 | 3.420 | 3.200 | 3.230 | 3.230 | 30,627,490 |
| 2024-05-22 | 3.270 | 3.480 | 3.270 | 3.410 | 3.410 | 24,597,750 |
| 2024-05-21 | 3.320 | 3.330 | 3.240 | 3.270 | 3.270 | 16,999,350 |
| 2024-05-20 | 3.160 | 3.360 | 3.160 | 3.320 | 3.320 | 45,778,281 |
| 2024-05-17 | 3.130 | 3.200 | 3.120 | 3.160 | 3.160 | 19,531,270 |
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.