China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.240 | 4.290 | 4.190 | 4.260 | 4.260 | 5,220,000 |
| 2022-08-25 | 4.200 | 4.280 | 4.090 | 4.240 | 4.240 | 3,291,300 |
| 2022-08-24 | 4.300 | 4.320 | 4.190 | 4.240 | 4.240 | 2,437,964 |
| 2022-08-23 | 4.230 | 4.280 | 4.200 | 4.270 | 4.270 | 3,565,526 |
| 2022-08-22 | 4.170 | 4.290 | 4.170 | 4.240 | 4.240 | 4,564,000 |
| 2022-08-19 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 3,642,000 |
| 2022-08-18 | 4.270 | 4.290 | 4.200 | 4.210 | 4.210 | 3,674,100 |
| 2022-08-17 | 4.230 | 4.310 | 4.230 | 4.290 | 4.290 | 5,092,900 |
| 2022-08-16 | 4.240 | 4.290 | 4.220 | 4.250 | 4.250 | 2,926,000 |
| 2022-08-15 | 4.280 | 4.350 | 4.220 | 4.250 | 4.250 | 4,978,931 |
| 2022-08-12 | 4.250 | 4.330 | 4.220 | 4.330 | 4.330 | 4,547,000 |
| 2022-08-11 | 4.210 | 4.280 | 4.210 | 4.270 | 4.270 | 3,548,908 |
| 2022-08-10 | 4.220 | 4.250 | 4.160 | 4.210 | 4.210 | 3,570,653 |
| 2022-08-09 | 4.270 | 4.330 | 4.220 | 4.230 | 4.230 | 4,785,644 |
| 2022-08-08 | 4.250 | 4.310 | 4.210 | 4.280 | 4.280 | 5,774,000 |
| 2022-08-05 | 4.240 | 4.270 | 4.180 | 4.230 | 4.230 | 4,574,888 |
| 2022-08-04 | 4.150 | 4.280 | 4.140 | 4.240 | 4.240 | 5,423,389 |
| 2022-08-03 | 4.230 | 4.280 | 4.120 | 4.150 | 4.150 | 6,865,204 |
| 2022-08-02 | 4.280 | 4.290 | 4.090 | 4.230 | 4.230 | 11,446,820 |
| 2022-08-01 | 4.260 | 4.360 | 4.210 | 4.280 | 4.280 | 8,131,720 |
| 2022-07-29 | 4.410 | 4.450 | 4.250 | 4.250 | 4.250 | 10,647,000 |
| 2022-07-28 | 4.490 | 4.500 | 4.400 | 4.420 | 4.420 | 3,190,093 |
| 2022-07-27 | 4.540 | 4.540 | 4.430 | 4.490 | 4.490 | 2,682,610 |
| 2022-07-26 | 4.440 | 4.550 | 4.440 | 4.470 | 4.470 | 5,642,000 |
| 2022-07-25 | 4.400 | 4.430 | 4.330 | 4.390 | 4.390 | 5,190,002 |
| 2022-07-22 | 4.430 | 4.490 | 4.390 | 4.420 | 4.420 | 4,623,782 |
| 2022-07-21 | 4.490 | 4.520 | 4.410 | 4.430 | 4.430 | 3,160,388 |
| 2022-07-20 | 4.540 | 4.590 | 4.480 | 4.480 | 4.480 | 5,696,616 |
| 2022-07-19 | 4.580 | 4.580 | 4.460 | 4.530 | 4.530 | 4,990,514 |
| 2022-07-18 | 4.500 | 4.590 | 4.460 | 4.580 | 4.580 | 7,020,414 |
| 2022-07-15 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 9,336,771 |
| 2022-07-14 | 4.610 | 4.700 | 4.520 | 4.690 | 4.690 | 15,154,510 |
| 2022-07-13 | 4.440 | 4.680 | 4.440 | 4.580 | 4.580 | 14,352,110 |
| 2022-07-12 | 4.400 | 4.500 | 4.380 | 4.440 | 4.440 | 9,539,971 |
| 2022-07-11 | 4.600 | 4.600 | 4.360 | 4.410 | 4.410 | 11,462,800 |
| 2022-07-08 | 4.500 | 4.630 | 4.460 | 4.600 | 4.600 | 19,396,811 |
| 2022-07-07 | 4.300 | 4.480 | 4.260 | 4.460 | 4.460 | 19,039,539 |
| 2022-07-06 | 4.550 | 4.550 | 4.240 | 4.300 | 4.300 | 17,869,760 |
| 2022-07-05 | 4.460 | 4.580 | 4.370 | 4.480 | 4.480 | 13,444,420 |
| 2022-07-04 | 4.540 | 4.650 | 4.310 | 4.400 | 4.400 | 24,358,490 |
| 2022-06-30 | 4.540 | 4.650 | 4.510 | 4.540 | 4.540 | 22,055,660 |
| 2022-06-29 | 4.500 | 4.640 | 4.430 | 4.520 | 4.520 | 29,809,381 |
| 2022-06-28 | 4.360 | 4.620 | 4.240 | 4.570 | 4.570 | 44,381,078 |
| 2022-06-27 | 4.260 | 4.380 | 4.260 | 4.340 | 4.340 | 43,910,000 |
| 2022-06-24 | 4.210 | 4.230 | 4.160 | 4.230 | 4.230 | 18,612,590 |
| 2022-06-23 | 4.180 | 4.220 | 4.120 | 4.210 | 4.210 | 9,600,000 |
| 2022-06-22 | 4.180 | 4.220 | 4.070 | 4.180 | 4.180 | 25,870,000 |
| 2022-06-21 | 4.120 | 4.190 | 4.100 | 4.170 | 4.170 | 16,147,650 |
| 2022-06-20 | 3.950 | 4.100 | 3.920 | 4.100 | 4.100 | 18,066,100 |
| 2022-06-17 | 3.960 | 3.970 | 3.850 | 3.910 | 3.910 | 26,205,680 |
| 2022-06-16 | 4.020 | 4.050 | 3.950 | 3.960 | 3.960 | 11,050,890 |
| 2022-06-15 | 3.990 | 4.030 | 3.970 | 3.990 | 3.990 | 9,176,144 |
| 2022-06-14 | 3.940 | 4.020 | 3.880 | 4.010 | 4.010 | 10,133,260 |
| 2022-06-13 | 4.110 | 4.110 | 3.980 | 3.990 | 3.990 | 10,266,820 |
| 2022-06-10 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 12,236,560 |
| 2022-06-09 | 4.260 | 4.280 | 4.190 | 4.220 | 4.220 | 8,293,505 |
| 2022-06-08 | 4.290 | 4.290 | 4.200 | 4.260 | 4.260 | 58,595,129 |
| 2022-06-07 | 4.310 | 4.310 | 4.170 | 4.250 | 4.250 | 9,269,010 |
| 2022-06-06 | 4.280 | 4.330 | 4.200 | 4.270 | 4.270 | 10,718,000 |
| 2022-06-02 | 4.400 | 4.400 | 4.230 | 4.250 | 4.250 | 6,788,000 |
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.