China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.380 | 5.400 | 5.230 | 5.350 | 5.350 | 9,753,047 |
| 2023-02-21 | 5.400 | 5.440 | 5.310 | 5.380 | 5.380 | 9,171,100 |
| 2023-02-20 | 5.480 | 5.490 | 5.330 | 5.380 | 5.380 | 8,546,998 |
| 2023-02-17 | 5.380 | 5.520 | 5.330 | 5.430 | 5.430 | 11,309,700 |
| 2023-02-16 | 5.360 | 5.580 | 5.350 | 5.400 | 5.400 | 10,912,880 |
| 2023-02-15 | 5.380 | 5.430 | 5.290 | 5.380 | 5.380 | 13,246,030 |
| 2023-02-14 | 5.350 | 5.450 | 5.280 | 5.380 | 5.380 | 8,999,839 |
| 2023-02-13 | 5.020 | 5.370 | 5.000 | 5.360 | 5.360 | 21,669,910 |
| 2023-02-10 | 5.130 | 5.130 | 5.030 | 5.100 | 5.100 | 6,879,759 |
| 2023-02-09 | 5.220 | 5.220 | 5.090 | 5.130 | 5.130 | 7,991,499 |
| 2023-02-08 | 5.110 | 5.200 | 5.070 | 5.200 | 5.200 | 8,519,113 |
| 2023-02-07 | 5.080 | 5.130 | 5.060 | 5.080 | 5.080 | 9,901,100 |
| 2023-02-06 | 5.150 | 5.180 | 5.050 | 5.080 | 5.080 | 8,641,618 |
| 2023-02-03 | 5.200 | 5.240 | 5.130 | 5.170 | 5.170 | 15,635,320 |
| 2023-02-02 | 5.260 | 5.340 | 5.170 | 5.240 | 5.240 | 19,850,711 |
| 2023-02-01 | 5.230 | 5.240 | 5.110 | 5.240 | 5.240 | 17,420,330 |
| 2023-01-31 | 5.280 | 5.380 | 5.150 | 5.200 | 5.200 | 14,746,170 |
| 2023-01-30 | 5.550 | 5.550 | 5.270 | 5.340 | 5.340 | 23,740,689 |
| 2023-01-27 | 5.540 | 5.590 | 5.420 | 5.470 | 5.470 | 10,343,210 |
| 2023-01-26 | 5.600 | 5.640 | 5.480 | 5.530 | 5.530 | 9,912,983 |
| 2023-01-20 | 5.570 | 5.630 | 5.560 | 5.600 | 5.600 | 9,659,147 |
| 2023-01-19 | 5.640 | 5.640 | 5.520 | 5.570 | 5.570 | 5,851,189 |
| 2023-01-18 | 5.610 | 5.710 | 5.580 | 5.700 | 5.700 | 14,657,430 |
| 2023-01-17 | 5.630 | 5.690 | 5.530 | 5.620 | 5.620 | 16,015,110 |
| 2023-01-16 | 5.660 | 5.730 | 5.590 | 5.690 | 5.690 | 14,476,620 |
| 2023-01-13 | 5.460 | 5.760 | 5.460 | 5.730 | 5.730 | 30,377,100 |
| 2023-01-12 | 5.450 | 5.470 | 5.300 | 5.440 | 5.440 | 8,285,779 |
| 2023-01-11 | 5.510 | 5.560 | 5.370 | 5.410 | 5.410 | 8,466,952 |
| 2023-01-10 | 5.590 | 5.620 | 5.460 | 5.490 | 5.490 | 11,143,000 |
| 2023-01-09 | 5.350 | 5.570 | 5.350 | 5.540 | 5.540 | 12,757,340 |
| 2023-01-06 | 5.600 | 5.600 | 5.290 | 5.310 | 5.310 | 18,996,051 |
| 2023-01-05 | 5.450 | 5.590 | 5.440 | 5.590 | 5.590 | 22,882,039 |
| 2023-01-04 | 5.310 | 5.440 | 5.250 | 5.430 | 5.430 | 17,212,330 |
| 2023-01-03 | 5.080 | 5.360 | 5.010 | 5.300 | 5.300 | 18,821,199 |
| 2022-12-30 | 5.080 | 5.150 | 5.050 | 5.080 | 5.080 | 7,148,349 |
| 2022-12-29 | 5.150 | 5.150 | 4.950 | 5.050 | 5.050 | 10,415,020 |
| 2022-12-28 | 5.220 | 5.330 | 5.120 | 5.140 | 5.140 | 14,680,000 |
| 2022-12-23 | 5.250 | 5.320 | 5.160 | 5.180 | 5.180 | 10,114,510 |
| 2022-12-22 | 5.400 | 5.400 | 5.270 | 5.330 | 5.330 | 10,696,230 |
| 2022-12-21 | 5.300 | 5.300 | 5.140 | 5.300 | 5.300 | 5,302,151 |
| 2022-12-20 | 5.110 | 5.230 | 5.090 | 5.190 | 5.190 | 7,960,956 |
| 2022-12-19 | 5.250 | 5.350 | 5.110 | 5.160 | 5.160 | 17,382,221 |
| 2022-12-16 | 5.260 | 5.350 | 5.130 | 5.350 | 5.350 | 11,734,700 |
| 2022-12-15 | 5.320 | 5.400 | 5.230 | 5.260 | 5.260 | 7,471,904 |
| 2022-12-14 | 5.400 | 5.430 | 5.220 | 5.320 | 5.320 | 18,128,580 |
| 2022-12-13 | 5.300 | 5.570 | 5.270 | 5.340 | 5.340 | 34,394,301 |
| 2022-12-12 | 5.140 | 5.400 | 5.090 | 5.360 | 5.360 | 34,317,961 |
| 2022-12-09 | 5.150 | 5.250 | 5.010 | 5.140 | 5.140 | 23,161,301 |
| 2022-12-08 | 4.880 | 5.120 | 4.860 | 5.080 | 5.080 | 32,276,301 |
| 2022-12-07 | 4.720 | 5.250 | 4.710 | 4.800 | 4.800 | 68,725,719 |
| 2022-12-06 | 4.600 | 4.710 | 4.500 | 4.700 | 4.700 | 16,583,551 |
| 2022-12-05 | 4.480 | 4.650 | 4.400 | 4.600 | 4.600 | 25,985,619 |
| 2022-12-02 | 4.430 | 4.490 | 4.320 | 4.390 | 4.390 | 15,756,470 |
| 2022-12-01 | 4.660 | 4.790 | 4.420 | 4.440 | 4.440 | 22,030,051 |
| 2022-11-30 | 4.400 | 4.630 | 4.320 | 4.620 | 4.620 | 24,356,391 |
| 2022-11-29 | 4.260 | 4.440 | 4.240 | 4.400 | 4.400 | 20,435,740 |
| 2022-11-28 | 4.150 | 4.270 | 4.100 | 4.230 | 4.230 | 11,950,460 |
| 2022-11-25 | 4.170 | 4.200 | 4.150 | 4.180 | 4.180 | 5,989,722 |
| 2022-11-24 | 4.260 | 4.260 | 4.130 | 4.170 | 4.170 | 7,064,000 |
| 2022-11-23 | 4.240 | 4.260 | 4.210 | 4.250 | 4.250 | 3,350,000 |
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.