China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 5.040 | 5.090 | 4.910 | 4.950 | 4.950 | 9,465,000 |
| 2023-05-22 | 5.010 | 5.100 | 4.990 | 5.060 | 5.060 | 9,285,000 |
| 2023-05-19 | 4.950 | 5.020 | 4.860 | 5.020 | 5.020 | 8,891,000 |
| 2023-05-18 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 9,849,501 |
| 2023-05-17 | 4.970 | 5.030 | 4.860 | 4.950 | 4.950 | 14,768,000 |
| 2023-05-16 | 5.010 | 5.080 | 4.960 | 4.970 | 4.970 | 5,746,000 |
| 2023-05-15 | 4.880 | 5.060 | 4.860 | 5.000 | 5.000 | 19,522,529 |
| 2023-05-12 | 5.040 | 5.080 | 4.900 | 4.920 | 4.920 | 12,202,000 |
| 2023-05-11 | 5.100 | 5.130 | 4.980 | 5.060 | 5.060 | 13,100,260 |
| 2023-05-10 | 5.200 | 5.260 | 5.040 | 5.110 | 5.110 | 12,528,000 |
| 2023-05-09 | 5.260 | 5.370 | 5.150 | 5.210 | 5.210 | 9,618,914 |
| 2023-05-08 | 5.400 | 5.440 | 5.180 | 5.260 | 5.260 | 23,984,480 |
| 2023-05-05 | 5.470 | 5.470 | 5.290 | 5.430 | 5.430 | 8,916,000 |
| 2023-05-04 | 5.480 | 5.520 | 5.350 | 5.370 | 5.370 | 7,520,510 |
| 2023-05-03 | 5.460 | 5.500 | 5.360 | 5.480 | 5.480 | 3,168,304 |
| 2023-05-02 | 5.440 | 5.600 | 5.440 | 5.550 | 5.550 | 2,147,674 |
| 2023-04-28 | 5.500 | 5.520 | 5.360 | 5.480 | 5.480 | 9,102,000 |
| 2023-04-27 | 5.350 | 5.510 | 5.340 | 5.500 | 5.500 | 5,613,853 |
| 2023-04-26 | 5.290 | 5.420 | 5.250 | 5.380 | 5.380 | 9,190,000 |
| 2023-04-25 | 5.400 | 5.450 | 5.240 | 5.270 | 5.270 | 10,498,800 |
| 2023-04-24 | 5.540 | 5.540 | 5.300 | 5.420 | 5.420 | 10,534,580 |
| 2023-04-21 | 5.600 | 5.620 | 5.520 | 5.570 | 5.570 | 6,054,807 |
| 2023-04-20 | 5.650 | 5.730 | 5.590 | 5.640 | 5.640 | 6,646,825 |
| 2023-04-19 | 5.760 | 5.860 | 5.650 | 5.690 | 5.690 | 6,120,032 |
| 2023-04-18 | 5.830 | 5.910 | 5.750 | 5.820 | 5.820 | 7,968,206 |
| 2023-04-17 | 5.650 | 5.920 | 5.630 | 5.870 | 5.870 | 15,278,000 |
| 2023-04-14 | 5.710 | 5.760 | 5.620 | 5.650 | 5.650 | 3,335,232 |
| 2023-04-13 | 5.690 | 5.700 | 5.580 | 5.700 | 5.700 | 7,278,402 |
| 2023-04-12 | 5.800 | 5.800 | 5.680 | 5.740 | 5.740 | 6,186,070 |
| 2023-04-11 | 5.790 | 5.790 | 5.650 | 5.730 | 5.730 | 9,245,766 |
| 2023-04-06 | 5.820 | 5.830 | 5.720 | 5.810 | 5.810 | 4,142,862 |
| 2023-04-04 | 5.810 | 5.940 | 5.750 | 5.810 | 5.810 | 4,946,311 |
| 2023-04-03 | 5.720 | 5.900 | 5.620 | 5.840 | 5.840 | 9,632,104 |
| 2023-03-31 | 5.740 | 5.750 | 5.600 | 5.600 | 5.600 | 4,134,687 |
| 2023-03-30 | 5.420 | 5.720 | 5.350 | 5.700 | 5.700 | 7,465,007 |
| 2023-03-29 | 5.440 | 5.570 | 5.360 | 5.420 | 5.420 | 10,724,060 |
| 2023-03-28 | 5.390 | 5.530 | 5.390 | 5.470 | 5.470 | 6,614,000 |
| 2023-03-27 | 5.460 | 5.510 | 5.350 | 5.420 | 5.420 | 6,096,000 |
| 2023-03-24 | 5.510 | 5.590 | 5.400 | 5.460 | 5.460 | 9,847,886 |
| 2023-03-23 | 5.610 | 5.650 | 5.500 | 5.550 | 5.550 | 9,370,442 |
| 2023-03-22 | 5.640 | 5.720 | 5.610 | 5.630 | 5.630 | 4,323,482 |
| 2023-03-21 | 5.560 | 5.680 | 5.510 | 5.640 | 5.640 | 15,205,880 |
| 2023-03-20 | 5.750 | 5.770 | 5.480 | 5.530 | 5.530 | 8,545,100 |
| 2023-03-17 | 5.660 | 5.790 | 5.610 | 5.750 | 5.750 | 12,017,770 |
| 2023-03-16 | 5.680 | 5.720 | 5.530 | 5.600 | 5.600 | 10,488,800 |
| 2023-03-15 | 5.720 | 5.810 | 5.700 | 5.770 | 5.770 | 8,743,036 |
| 2023-03-14 | 5.750 | 5.800 | 5.600 | 5.660 | 5.660 | 10,654,900 |
| 2023-03-13 | 5.560 | 5.770 | 5.560 | 5.750 | 5.750 | 9,706,156 |
| 2023-03-10 | 5.590 | 5.690 | 5.550 | 5.590 | 5.590 | 7,474,150 |
| 2023-03-09 | 5.780 | 5.850 | 5.640 | 5.650 | 5.650 | 5,451,275 |
| 2023-03-08 | 5.770 | 5.810 | 5.690 | 5.780 | 5.780 | 9,470,000 |
| 2023-03-07 | 5.880 | 5.950 | 5.750 | 5.830 | 5.830 | 10,118,080 |
| 2023-03-06 | 5.950 | 5.980 | 5.850 | 5.860 | 5.860 | 6,364,086 |
| 2023-03-03 | 5.950 | 6.000 | 5.820 | 5.910 | 5.910 | 18,627,330 |
| 2023-03-02 | 5.740 | 5.950 | 5.720 | 5.930 | 5.930 | 30,811,381 |
| 2023-03-01 | 5.700 | 5.740 | 5.590 | 5.730 | 5.730 | 14,382,000 |
| 2023-02-28 | 5.550 | 5.740 | 5.550 | 5.720 | 5.720 | 27,943,631 |
| 2023-02-27 | 5.360 | 5.640 | 5.300 | 5.540 | 5.540 | 22,316,730 |
| 2023-02-24 | 5.410 | 5.470 | 5.360 | 5.390 | 5.390 | 10,176,200 |
| 2023-02-23 | 5.340 | 5.450 | 5.320 | 5.410 | 5.410 | 13,931,900 |
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.