China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.800 | 3.830 | 3.750 | 3.800 | 3.800 | 5,102,428 |
| 2023-11-15 | 3.670 | 3.770 | 3.670 | 3.760 | 3.760 | 3,284,655 |
| 2023-11-14 | 3.650 | 3.700 | 3.640 | 3.670 | 3.670 | 3,222,700 |
| 2023-11-13 | 3.730 | 3.730 | 3.600 | 3.650 | 3.650 | 3,507,980 |
| 2023-11-10 | 3.640 | 3.710 | 3.640 | 3.690 | 3.690 | 2,512,000 |
| 2023-11-09 | 3.730 | 3.760 | 3.680 | 3.730 | 3.730 | 5,591,200 |
| 2023-11-08 | 3.690 | 3.760 | 3.690 | 3.730 | 3.730 | 4,364,000 |
| 2023-11-07 | 3.790 | 3.790 | 3.660 | 3.670 | 3.670 | 5,104,010 |
| 2023-11-06 | 3.730 | 3.810 | 3.730 | 3.770 | 3.770 | 4,378,340 |
| 2023-11-03 | 3.680 | 3.750 | 3.680 | 3.710 | 3.710 | 2,850,254 |
| 2023-11-02 | 3.700 | 3.750 | 3.630 | 3.660 | 3.660 | 5,230,014 |
| 2023-11-01 | 3.700 | 3.740 | 3.640 | 3.700 | 3.700 | 4,704,000 |
| 2023-10-31 | 3.660 | 3.720 | 3.650 | 3.700 | 3.700 | 6,176,202 |
| 2023-10-30 | 3.600 | 3.690 | 3.560 | 3.680 | 3.680 | 8,697,000 |
| 2023-10-27 | 3.480 | 3.610 | 3.440 | 3.570 | 3.570 | 11,556,000 |
| 2023-10-26 | 3.420 | 3.460 | 3.390 | 3.430 | 3.430 | 5,546,000 |
| 2023-10-25 | 3.450 | 3.550 | 3.420 | 3.440 | 3.440 | 6,944,280 |
| 2023-10-24 | 3.390 | 3.420 | 3.330 | 3.390 | 3.390 | 6,180,644 |
| 2023-10-20 | 3.440 | 3.460 | 3.370 | 3.400 | 3.400 | 5,041,566 |
| 2023-10-19 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 7,808,000 |
| 2023-10-18 | 3.620 | 3.620 | 3.500 | 3.510 | 3.510 | 8,930,763 |
| 2023-10-17 | 3.630 | 3.660 | 3.590 | 3.620 | 3.620 | 4,697,000 |
| 2023-10-16 | 3.660 | 3.660 | 3.580 | 3.630 | 3.630 | 3,672,200 |
| 2023-10-13 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 6,467,060 |
| 2023-10-12 | 3.760 | 3.840 | 3.760 | 3.830 | 3.830 | 6,744,877 |
| 2023-10-11 | 3.770 | 3.800 | 3.700 | 3.730 | 3.730 | 4,227,538 |
| 2023-10-10 | 3.760 | 3.830 | 3.740 | 3.750 | 3.750 | 2,835,387 |
| 2023-10-09 | 3.780 | 3.840 | 3.740 | 3.750 | 3.750 | 3,324,553 |
| 2023-10-06 | 3.850 | 3.920 | 3.850 | 3.890 | 3.890 | 1,304,000 |
| 2023-10-05 | 3.750 | 3.870 | 3.720 | 3.820 | 3.820 | 3,132,000 |
| 2023-10-04 | 3.690 | 3.750 | 3.670 | 3.730 | 3.730 | 1,848,646 |
| 2023-10-03 | 3.810 | 3.810 | 3.690 | 3.750 | 3.750 | 2,082,000 |
| 2023-09-29 | 3.730 | 3.840 | 3.730 | 3.810 | 3.810 | 2,260,000 |
| 2023-09-28 | 3.830 | 3.830 | 3.690 | 3.720 | 3.720 | 8,690,750 |
| 2023-09-27 | 3.820 | 3.870 | 3.820 | 3.830 | 3.830 | 4,476,000 |
| 2023-09-26 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 7,222,200 |
| 2023-09-25 | 3.980 | 3.980 | 3.910 | 3.910 | 3.910 | 6,870,000 |
| 2023-09-22 | 3.920 | 4.010 | 3.920 | 4.000 | 4.000 | 4,471,420 |
| 2023-09-21 | 3.950 | 3.990 | 3.920 | 3.940 | 3.940 | 5,322,000 |
| 2023-09-20 | 3.970 | 3.980 | 3.930 | 3.950 | 3.950 | 4,323,743 |
| 2023-09-19 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 2,740,759 |
| 2023-09-18 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 3,614,000 |
| 2023-09-15 | 3.960 | 4.030 | 3.940 | 4.000 | 4.000 | 5,420,000 |
| 2023-09-14 | 4.010 | 4.060 | 3.990 | 3.990 | 3.990 | 3,650,989 |
| 2023-09-13 | 4.020 | 4.040 | 3.980 | 4.010 | 4.010 | 3,396,000 |
| 2023-09-12 | 4.030 | 4.110 | 3.990 | 4.020 | 4.020 | 7,628,427 |
| 2023-09-11 | 4.040 | 4.080 | 3.960 | 4.080 | 4.080 | 8,762,283 |
| 2023-09-07 | 4.090 | 4.100 | 4.040 | 4.050 | 4.050 | 6,760,000 |
| 2023-09-06 | 4.180 | 4.180 | 4.060 | 4.090 | 4.090 | 15,558,570 |
| 2023-09-05 | 4.290 | 4.290 | 4.150 | 4.190 | 4.190 | 8,510,138 |
| 2023-09-04 | 4.190 | 4.340 | 4.180 | 4.330 | 4.330 | 5,552,363 |
| 2023-08-31 | 4.220 | 4.250 | 4.170 | 4.170 | 4.170 | 4,902,002 |
| 2023-08-30 | 4.300 | 4.330 | 4.200 | 4.220 | 4.220 | 5,484,000 |
| 2023-08-29 | 4.190 | 4.320 | 4.180 | 4.280 | 4.280 | 7,522,300 |
| 2023-08-28 | 4.220 | 4.300 | 4.150 | 4.190 | 4.190 | 7,324,000 |
| 2023-08-25 | 4.170 | 4.200 | 4.130 | 4.160 | 4.160 | 4,022,000 |
| 2023-08-24 | 4.170 | 4.270 | 4.170 | 4.210 | 4.210 | 4,216,304 |
| 2023-08-23 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 4,136,272 |
| 2023-08-22 | 4.210 | 4.290 | 4.170 | 4.210 | 4.210 | 4,549,000 |
| 2023-08-21 | 4.260 | 4.260 | 4.160 | 4.210 | 4.210 | 7,103,000 |
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.