China Southern Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.350	4.410	4.260	4.290	4.290	8,214,690
2023-08-17	4.350	4.440	4.300	4.410	4.410	6,399,400
2023-08-16	4.470	4.550	4.410	4.420	4.420	5,484,384
2023-08-15	4.630	4.630	4.470	4.540	4.540	7,950,870
2023-08-14	4.540	4.660	4.510	4.660	4.660	11,008,000
2023-08-11	4.700	4.740	4.600	4.610	4.610	9,993,085
2023-08-10	4.600	4.710	4.550	4.690	4.690	19,429,930
2023-08-09	4.650	4.650	4.520	4.550	4.550	6,107,744
2023-08-08	4.660	4.690	4.580	4.580	4.580	4,072,000
2023-08-07	4.610	4.730	4.580	4.690	4.690	6,676,916
2023-08-04	4.700	4.770	4.620	4.650	4.650	5,155,622
2023-08-03	4.720	4.750	4.640	4.700	4.700	5,444,202
2023-08-02	4.750	4.820	4.670	4.720	4.720	6,230,000
2023-08-01	4.880	4.910	4.750	4.790	4.790	5,408,000
2023-07-31	4.850	4.960	4.830	4.870	4.870	11,013,490
2023-07-28	4.720	4.820	4.700	4.790	4.790	5,140,900
2023-07-27	4.750	4.820	4.750	4.770	4.770	4,682,884
2023-07-26	4.800	4.830	4.730	4.750	4.750	3,914,000
2023-07-25	4.800	4.850	4.700	4.840	4.840	11,380,000
2023-07-24	4.600	4.740	4.600	4.700	4.700	9,066,262
2023-07-21	4.600	4.670	4.570	4.620	4.620	2,707,300
2023-07-20	4.650	4.690	4.590	4.600	4.600	3,978,000
2023-07-19	4.700	4.700	4.580	4.630	4.630	5,836,659
2023-07-18	4.660	4.770	4.500	4.710	4.710	11,313,840
2023-07-14	4.760	4.760	4.620	4.690	4.690	4,434,000
2023-07-13	4.690	4.750	4.660	4.670	4.670	4,531,447
2023-07-12	4.790	4.790	4.620	4.680	4.680	6,397,010
2023-07-11	4.700	4.740	4.660	4.720	4.720	4,277,728
2023-07-10	4.560	4.690	4.560	4.660	4.660	2,686,000
2023-07-07	4.580	4.690	4.570	4.610	4.610	7,212,300
2023-07-06	4.650	4.850	4.570	4.610	4.610	9,212,271
2023-07-05	4.740	4.740	4.650	4.650	4.650	3,769,377
2023-07-04	4.800	4.810	4.730	4.780	4.780	7,968,199
2023-07-03	4.420	4.820	4.420	4.790	4.790	11,761,190
2023-06-30	4.400	4.530	4.400	4.420	4.420	4,949,200
2023-06-29	4.600	4.600	4.420	4.450	4.450	8,275,000
2023-06-28	4.540	4.640	4.520	4.590	4.590	6,874,020
2023-06-27	4.480	4.540	4.470	4.530	4.530	2,986,197
2023-06-26	4.430	4.530	4.430	4.450	4.450	3,910,579
2023-06-23	4.580	4.580	4.420	4.480	4.480	4,217,700
2023-06-21	4.600	4.650	4.580	4.580	4.580	5,076,633
2023-06-20	4.720	4.750	4.600	4.650	4.650	9,154,158
2023-06-19	4.690	4.730	4.630	4.710	4.710	8,095,054
2023-06-16	4.640	4.700	4.600	4.680	4.680	12,587,890
2023-06-15	4.500	4.560	4.450	4.560	4.560	6,749,960
2023-06-14	4.470	4.570	4.460	4.500	4.500	8,869,000
2023-06-13	4.480	4.570	4.480	4.520	4.520	5,074,053
2023-06-12	4.450	4.540	4.420	4.480	4.480	5,106,000
2023-06-09	4.380	4.510	4.380	4.490	4.490	8,326,000
2023-06-08	4.430	4.430	4.320	4.380	4.380	5,504,720
2023-06-07	4.420	4.420	4.310	4.380	4.380	9,237,000
2023-06-06	4.360	4.430	4.290	4.320	4.320	11,511,560
2023-06-05	4.310	4.410	4.250	4.370	4.370	12,616,260
2023-06-02	4.300	4.380	4.220	4.330	4.330	16,781,949
2023-06-01	4.540	4.570	4.170	4.230	4.230	25,145,721
2023-05-31	4.490	4.540	4.450	4.510	4.510	24,022,609
2023-05-30	4.550	4.570	4.370	4.490	4.490	15,302,000
2023-05-29	4.800	4.800	4.510	4.530	4.530	11,891,830
2023-05-25	4.740	4.740	4.570	4.650	4.650	17,196,000
2023-05-24	4.870	4.870	4.730	4.780	4.780	12,068,300

← NewerPage 14 of 21 · 1,234 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.