China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.090 | 3.130 | 3.030 | 3.110 | 3.110 | 13,891,330 |
| 2024-05-14 | 3.130 | 3.130 | 3.030 | 3.060 | 3.060 | 11,186,000 |
| 2024-05-13 | 3.060 | 3.120 | 2.990 | 3.120 | 3.120 | 13,510,430 |
| 2024-05-10 | 2.970 | 3.080 | 2.970 | 3.060 | 3.060 | 13,051,000 |
| 2024-05-09 | 2.900 | 2.980 | 2.890 | 2.980 | 2.980 | 10,251,570 |
| 2024-05-08 | 2.920 | 2.940 | 2.860 | 2.870 | 2.870 | 5,191,140 |
| 2024-05-07 | 2.950 | 2.960 | 2.880 | 2.920 | 2.920 | 14,443,990 |
| 2024-05-06 | 2.950 | 2.990 | 2.890 | 2.950 | 2.950 | 20,420,000 |
| 2024-05-03 | 3.030 | 3.040 | 2.910 | 2.910 | 2.910 | 6,762,320 |
| 2024-05-02 | 2.880 | 2.990 | 2.810 | 2.990 | 2.990 | 10,954,500 |
| 2024-04-30 | 2.930 | 2.980 | 2.820 | 2.840 | 2.840 | 18,196,859 |
| 2024-04-29 | 2.810 | 2.870 | 2.710 | 2.840 | 2.840 | 16,919,000 |
| 2024-04-26 | 2.740 | 2.870 | 2.690 | 2.840 | 2.840 | 18,160,119 |
| 2024-04-25 | 2.710 | 2.780 | 2.670 | 2.740 | 2.740 | 11,812,880 |
| 2024-04-24 | 2.620 | 2.700 | 2.610 | 2.690 | 2.690 | 9,548,051 |
| 2024-04-23 | 2.650 | 2.660 | 2.600 | 2.620 | 2.620 | 8,941,137 |
| 2024-04-22 | 2.580 | 2.670 | 2.580 | 2.630 | 2.630 | 7,328,000 |
| 2024-04-19 | 2.680 | 2.680 | 2.540 | 2.570 | 2.570 | 15,934,000 |
| 2024-04-18 | 2.600 | 2.720 | 2.600 | 2.680 | 2.680 | 12,332,230 |
| 2024-04-17 | 2.650 | 2.650 | 2.560 | 2.580 | 2.580 | 8,650,000 |
| 2024-04-16 | 2.670 | 2.670 | 2.570 | 2.570 | 2.570 | 13,605,050 |
| 2024-04-15 | 2.680 | 2.700 | 2.650 | 2.650 | 2.650 | 8,877,556 |
| 2024-04-12 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 10,785,230 |
| 2024-04-11 | 2.730 | 2.790 | 2.720 | 2.780 | 2.780 | 4,958,476 |
| 2024-04-10 | 2.760 | 2.810 | 2.750 | 2.770 | 2.770 | 5,446,000 |
| 2024-04-09 | 2.770 | 2.790 | 2.750 | 2.760 | 2.760 | 4,734,879 |
| 2024-04-08 | 2.720 | 2.800 | 2.670 | 2.730 | 2.730 | 8,301,108 |
| 2024-04-05 | 2.820 | 2.820 | 2.620 | 2.690 | 2.690 | 9,848,200 |
| 2024-04-03 | 2.780 | 2.790 | 2.740 | 2.760 | 2.760 | 6,024,341 |
| 2024-04-02 | 2.820 | 2.850 | 2.750 | 2.750 | 2.750 | 13,921,610 |
| 2024-03-28 | 2.810 | 2.850 | 2.780 | 2.810 | 2.810 | 7,952,000 |
| 2024-03-27 | 2.830 | 2.830 | 2.770 | 2.770 | 2.770 | 8,022,000 |
| 2024-03-26 | 2.870 | 2.890 | 2.810 | 2.830 | 2.830 | 5,825,000 |
| 2024-03-25 | 2.910 | 2.910 | 2.840 | 2.850 | 2.850 | 7,824,043 |
| 2024-03-22 | 2.970 | 2.970 | 2.870 | 2.890 | 2.890 | 9,238,000 |
| 2024-03-21 | 2.930 | 3.010 | 2.930 | 2.970 | 2.970 | 8,836,380 |
| 2024-03-20 | 2.950 | 2.950 | 2.900 | 2.910 | 2.910 | 7,025,635 |
| 2024-03-19 | 3.050 | 3.050 | 2.930 | 2.930 | 2.930 | 7,957,204 |
| 2024-03-18 | 3.020 | 3.070 | 3.010 | 3.030 | 3.030 | 5,650,000 |
| 2024-03-15 | 3.010 | 3.030 | 2.940 | 3.000 | 3.000 | 10,317,030 |
| 2024-03-14 | 3.010 | 3.060 | 2.930 | 3.010 | 3.010 | 19,108,311 |
| 2024-03-13 | 3.010 | 3.040 | 2.960 | 2.990 | 2.990 | 12,918,750 |
| 2024-03-12 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 17,350,631 |
| 2024-03-11 | 2.790 | 2.910 | 2.790 | 2.880 | 2.880 | 10,926,000 |
| 2024-03-08 | 2.730 | 2.820 | 2.730 | 2.790 | 2.790 | 7,861,500 |
| 2024-03-07 | 2.750 | 2.800 | 2.720 | 2.730 | 2.730 | 9,192,000 |
| 2024-03-06 | 2.730 | 2.760 | 2.690 | 2.730 | 2.730 | 7,078,500 |
| 2024-03-05 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 15,671,200 |
| 2024-03-04 | 2.870 | 2.870 | 2.760 | 2.770 | 2.770 | 13,192,180 |
| 2024-03-01 | 2.940 | 2.970 | 2.840 | 2.860 | 2.860 | 39,647,480 |
| 2024-02-29 | 2.900 | 2.980 | 2.900 | 2.910 | 2.910 | 166,942,297 |
| 2024-02-28 | 3.000 | 3.020 | 2.910 | 2.910 | 2.910 | 19,820,631 |
| 2024-02-27 | 3.010 | 3.020 | 2.950 | 3.000 | 3.000 | 15,637,530 |
| 2024-02-26 | 3.040 | 3.070 | 2.980 | 3.000 | 3.000 | 9,672,520 |
| 2024-02-23 | 3.130 | 3.140 | 3.020 | 3.040 | 3.040 | 11,654,370 |
| 2024-02-22 | 3.070 | 3.130 | 3.000 | 3.120 | 3.120 | 13,003,000 |
| 2024-02-21 | 2.980 | 3.090 | 2.930 | 3.070 | 3.070 | 18,106,641 |
| 2024-02-20 | 3.040 | 3.040 | 2.900 | 2.980 | 2.980 | 14,806,000 |
| 2024-02-19 | 3.030 | 3.060 | 2.970 | 2.990 | 2.990 | 11,338,780 |
| 2024-02-16 | 2.950 | 3.030 | 2.880 | 3.030 | 3.030 | 11,742,200 |
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.