China Southern Airlines Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.230	4.280	4.190	4.220	4.220	4,052,485
2022-11-21	4.340	4.360	4.170	4.190	4.190	11,848,160
2022-11-18	4.470	4.470	4.350	4.390	4.390	6,871,468
2022-11-17	4.400	4.470	4.380	4.400	4.400	4,797,066
2022-11-16	4.530	4.540	4.420	4.430	4.430	6,808,617
2022-11-15	4.430	4.510	4.400	4.460	4.460	5,204,984
2022-11-14	4.600	4.600	4.370	4.430	4.430	15,261,990
2022-11-11	4.600	4.650	4.390	4.570	4.570	15,029,440
2022-11-10	4.370	4.500	4.320	4.420	4.420	7,422,000
2022-11-09	4.430	4.540	4.380	4.410	4.410	7,154,844
2022-11-08	4.470	4.470	4.370	4.440	4.440	8,472,000
2022-11-07	4.540	4.560	4.350	4.460	4.460	14,316,960
2022-11-04	4.260	4.610	4.260	4.570	4.570	27,781,580
2022-11-03	4.270	4.420	4.250	4.260	4.260	8,634,540
2022-11-02	4.200	4.400	4.120	4.360	4.360	16,464,160
2022-11-01	4.050	4.260	4.020	4.200	4.200	9,876,000
2022-10-31	4.180	4.180	4.050	4.050	4.050	9,793,500
2022-10-28	4.320	4.320	4.160	4.230	4.230	5,836,000
2022-10-27	4.300	4.420	4.250	4.270	4.270	5,464,000
2022-10-26	4.280	4.360	4.230	4.290	4.290	8,237,417
2022-10-25	4.090	4.280	4.050	4.240	4.240	10,706,640
2022-10-24	4.360	4.360	4.060	4.070	4.070	6,898,134
2022-10-21	4.300	4.390	4.250	4.340	4.340	6,414,227
2022-10-20	4.180	4.420	4.120	4.270	4.270	8,701,944
2022-10-19	4.270	4.340	4.180	4.190	4.190	7,562,424
2022-10-18	4.200	4.310	4.180	4.270	4.270	12,506,140
2022-10-17	4.020	4.170	4.000	4.160	4.160	6,903,592
2022-10-14	4.070	4.120	4.030	4.030	4.030	6,506,059
2022-10-13	4.050	4.090	4.010	4.010	4.010	7,933,669
2022-10-12	4.050	4.140	4.040	4.060	4.060	7,038,000
2022-10-11	4.300	4.300	4.030	4.030	4.030	12,078,840
2022-10-10	4.510	4.510	4.240	4.300	4.300	14,092,470
2022-10-07	4.570	4.630	4.490	4.560	4.560	7,922,000
2022-10-06	4.280	4.660	4.280	4.590	4.590	15,171,400
2022-10-05	4.280	4.360	4.260	4.320	4.320	3,758,337
2022-10-03	4.140	4.190	4.080	4.170	4.170	4,572,831
2022-09-30	4.180	4.200	4.080	4.140	4.140	3,730,116
2022-09-29	4.300	4.300	4.120	4.140	4.140	3,856,000
2022-09-28	4.320	4.320	4.230	4.260	4.260	5,371,945
2022-09-27	4.170	4.350	4.130	4.350	4.350	10,003,000
2022-09-26	4.120	4.250	4.050	4.180	4.180	8,230,796
2022-09-23	4.100	4.150	4.060	4.120	4.120	5,757,977
2022-09-22	4.160	4.200	4.080	4.100	4.100	4,200,662
2022-09-21	4.230	4.270	4.200	4.220	4.220	3,694,000
2022-09-20	4.170	4.280	4.170	4.270	4.270	4,548,000
2022-09-19	4.160	4.240	4.150	4.210	4.210	5,275,388
2022-09-16	4.150	4.230	4.140	4.220	4.220	8,969,896
2022-09-15	4.170	4.230	4.140	4.160	4.160	3,197,884
2022-09-14	4.160	4.230	4.160	4.190	4.190	4,482,028
2022-09-13	4.100	4.290	4.100	4.230	4.230	7,274,375
2022-09-09	4.100	4.190	4.100	4.130	4.130	4,274,102
2022-09-08	4.150	4.190	4.080	4.150	4.150	6,368,220
2022-09-07	4.020	4.110	4.000	4.080	4.080	5,445,622
2022-09-06	4.030	4.130	4.030	4.090	4.090	5,606,000
2022-09-05	4.070	4.080	3.990	4.040	4.040	4,534,583
2022-09-02	4.110	4.120	4.060	4.110	4.110	4,256,000
2022-09-01	4.200	4.210	4.100	4.110	4.110	7,764,000
2022-08-31	4.180	4.250	4.160	4.250	4.250	12,040,000
2022-08-30	4.310	4.310	4.220	4.220	4.220	5,384,868
2022-08-29	4.250	4.290	4.180	4.290	4.290	4,636,000

← NewerPage 17 of 21 · 1,229 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.