China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.930 | 2.930 | 2.820 | 2.930 | 2.930 | 7,329,484 |
| 2024-02-14 | 2.920 | 2.960 | 2.820 | 2.930 | 2.930 | 10,899,360 |
| 2024-02-09 | 3.010 | 3.010 | 2.890 | 2.940 | 2.940 | 4,336,486 |
| 2024-02-08 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 8,644,158 |
| 2024-02-07 | 2.920 | 3.050 | 2.920 | 3.010 | 3.010 | 11,850,200 |
| 2024-02-06 | 2.770 | 2.930 | 2.730 | 2.920 | 2.920 | 13,715,750 |
| 2024-02-05 | 2.850 | 2.860 | 2.720 | 2.770 | 2.770 | 16,787,760 |
| 2024-02-02 | 2.850 | 2.940 | 2.810 | 2.850 | 2.850 | 16,451,650 |
| 2024-02-01 | 2.890 | 2.920 | 2.820 | 2.840 | 2.840 | 19,748,000 |
| 2024-01-31 | 2.940 | 2.960 | 2.840 | 2.890 | 2.890 | 16,509,869 |
| 2024-01-30 | 3.100 | 3.110 | 2.940 | 2.990 | 2.990 | 13,512,480 |
| 2024-01-29 | 3.160 | 3.220 | 3.100 | 3.110 | 3.110 | 9,320,500 |
| 2024-01-26 | 3.170 | 3.220 | 3.120 | 3.150 | 3.150 | 14,018,860 |
| 2024-01-25 | 3.160 | 3.180 | 3.070 | 3.170 | 3.170 | 16,783,730 |
| 2024-01-24 | 2.950 | 3.150 | 2.950 | 3.130 | 3.130 | 10,424,650 |
| 2024-01-23 | 2.910 | 3.020 | 2.870 | 2.980 | 2.980 | 10,528,860 |
| 2024-01-22 | 3.010 | 3.050 | 2.890 | 2.920 | 2.920 | 15,319,220 |
| 2024-01-19 | 3.060 | 3.110 | 3.040 | 3.060 | 3.060 | 8,753,386 |
| 2024-01-18 | 3.070 | 3.130 | 3.010 | 3.100 | 3.100 | 11,826,000 |
| 2024-01-17 | 3.180 | 3.190 | 3.010 | 3.070 | 3.070 | 21,003,811 |
| 2024-01-16 | 3.210 | 3.280 | 3.160 | 3.210 | 3.210 | 14,833,000 |
| 2024-01-15 | 3.070 | 3.220 | 3.040 | 3.170 | 3.170 | 12,015,620 |
| 2024-01-12 | 3.030 | 3.090 | 3.000 | 3.060 | 3.060 | 8,542,908 |
| 2024-01-11 | 3.030 | 3.090 | 3.000 | 3.040 | 3.040 | 8,107,104 |
| 2024-01-10 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 12,126,000 |
| 2024-01-09 | 3.030 | 3.140 | 3.000 | 3.080 | 3.080 | 11,248,000 |
| 2024-01-08 | 3.050 | 3.070 | 2.970 | 3.050 | 3.050 | 14,053,200 |
| 2024-01-05 | 3.080 | 3.100 | 3.000 | 3.060 | 3.060 | 21,002,000 |
| 2024-01-04 | 3.230 | 3.230 | 3.040 | 3.080 | 3.080 | 14,208,000 |
| 2024-01-03 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 8,914,295 |
| 2024-01-02 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 4,456,508 |
| 2023-12-29 | 3.260 | 3.320 | 3.210 | 3.310 | 3.310 | 10,223,460 |
| 2023-12-28 | 3.130 | 3.310 | 3.050 | 3.290 | 3.290 | 16,388,000 |
| 2023-12-27 | 3.120 | 3.140 | 3.040 | 3.140 | 3.140 | 14,359,500 |
| 2023-12-22 | 3.110 | 3.160 | 3.050 | 3.110 | 3.110 | 8,064,000 |
| 2023-12-21 | 3.090 | 3.120 | 3.010 | 3.110 | 3.110 | 15,709,010 |
| 2023-12-20 | 3.200 | 3.200 | 3.070 | 3.090 | 3.090 | 19,767,461 |
| 2023-12-19 | 3.280 | 3.290 | 3.160 | 3.190 | 3.190 | 7,327,450 |
| 2023-12-18 | 3.300 | 3.350 | 3.260 | 3.260 | 3.260 | 13,052,330 |
| 2023-12-15 | 3.250 | 3.360 | 3.240 | 3.300 | 3.300 | 14,332,990 |
| 2023-12-14 | 3.270 | 3.290 | 3.190 | 3.210 | 3.210 | 13,568,110 |
| 2023-12-13 | 3.360 | 3.360 | 3.210 | 3.250 | 3.250 | 14,174,000 |
| 2023-12-12 | 3.360 | 3.400 | 3.300 | 3.370 | 3.370 | 9,084,292 |
| 2023-12-11 | 3.420 | 3.420 | 3.250 | 3.340 | 3.340 | 15,646,000 |
| 2023-12-08 | 3.500 | 3.560 | 3.420 | 3.430 | 3.430 | 13,468,000 |
| 2023-12-07 | 3.550 | 3.550 | 3.430 | 3.480 | 3.480 | 8,650,263 |
| 2023-12-06 | 3.560 | 3.600 | 3.410 | 3.540 | 3.540 | 7,497,126 |
| 2023-12-05 | 3.650 | 3.650 | 3.480 | 3.510 | 3.510 | 11,692,260 |
| 2023-12-04 | 3.630 | 3.740 | 3.620 | 3.650 | 3.650 | 5,524,752 |
| 2023-12-01 | 3.740 | 3.750 | 3.640 | 3.640 | 3.640 | 5,930,000 |
| 2023-11-30 | 3.710 | 3.790 | 3.640 | 3.750 | 3.750 | 9,236,238 |
| 2023-11-29 | 3.800 | 3.800 | 3.620 | 3.710 | 3.710 | 8,170,967 |
| 2023-11-28 | 3.890 | 3.890 | 3.740 | 3.770 | 3.770 | 5,882,600 |
| 2023-11-27 | 3.860 | 3.910 | 3.790 | 3.860 | 3.860 | 4,536,000 |
| 2023-11-24 | 3.910 | 3.910 | 3.800 | 3.830 | 3.830 | 3,380,000 |
| 2023-11-23 | 3.830 | 3.930 | 3.770 | 3.920 | 3.920 | 4,480,000 |
| 2023-11-22 | 3.890 | 3.890 | 3.810 | 3.830 | 3.830 | 3,204,000 |
| 2023-11-21 | 3.990 | 4.020 | 3.820 | 3.890 | 3.890 | 11,132,970 |
| 2023-11-20 | 3.860 | 3.970 | 3.840 | 3.960 | 3.960 | 11,944,000 |
| 2023-11-17 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 5,822,000 |
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.