China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.350 | 4.400 | 4.250 | 4.370 | 4.370 | 26,856,100 |
| 2022-05-31 | 4.370 | 4.400 | 4.300 | 4.330 | 4.330 | 32,711,439 |
| 2022-05-30 | 4.340 | 4.400 | 4.320 | 4.370 | 4.370 | 15,535,710 |
| 2022-05-27 | 4.270 | 4.310 | 4.240 | 4.290 | 4.290 | 7,034,700 |
| 2022-05-26 | 4.240 | 4.270 | 4.150 | 4.240 | 4.240 | 12,459,460 |
| 2022-05-25 | 4.140 | 4.230 | 4.110 | 4.190 | 4.190 | 14,141,940 |
| 2022-05-24 | 4.060 | 4.200 | 4.060 | 4.140 | 4.140 | 11,200,190 |
| 2022-05-23 | 4.130 | 4.150 | 4.040 | 4.090 | 4.090 | 7,230,096 |
| 2022-05-20 | 4.030 | 4.150 | 4.030 | 4.100 | 4.100 | 16,434,061 |
| 2022-05-19 | 3.930 | 4.020 | 3.900 | 4.000 | 4.000 | 11,626,480 |
| 2022-05-18 | 4.020 | 4.040 | 3.940 | 4.020 | 4.020 | 11,604,080 |
| 2022-05-17 | 3.980 | 4.010 | 3.900 | 4.010 | 4.010 | 14,611,060 |
| 2022-05-16 | 3.980 | 4.010 | 3.880 | 3.920 | 3.920 | 15,557,400 |
| 2022-05-13 | 3.910 | 4.040 | 3.850 | 3.910 | 3.910 | 24,308,061 |
| 2022-05-12 | 3.950 | 3.970 | 3.870 | 3.900 | 3.900 | 8,985,375 |
| 2022-05-11 | 3.910 | 4.080 | 3.870 | 4.000 | 4.000 | 11,022,310 |
| 2022-05-10 | 4.040 | 4.040 | 3.880 | 3.910 | 3.910 | 31,649,980 |
| 2022-05-06 | 4.290 | 4.290 | 4.040 | 4.040 | 4.040 | 14,774,170 |
| 2022-05-05 | 4.470 | 4.520 | 4.260 | 4.290 | 4.290 | 7,060,000 |
| 2022-05-04 | 4.500 | 4.500 | 4.430 | 4.470 | 4.470 | 4,006,609 |
| 2022-05-03 | 4.400 | 4.520 | 4.350 | 4.500 | 4.500 | 6,170,381 |
| 2022-04-29 | 4.300 | 4.450 | 4.240 | 4.430 | 4.430 | 8,222,249 |
| 2022-04-28 | 4.390 | 4.390 | 4.250 | 4.330 | 4.330 | 3,740,000 |
| 2022-04-27 | 4.200 | 4.300 | 4.110 | 4.290 | 4.290 | 5,350,000 |
| 2022-04-26 | 4.230 | 4.400 | 4.220 | 4.240 | 4.240 | 11,161,140 |
| 2022-04-25 | 4.310 | 4.310 | 4.150 | 4.230 | 4.230 | 9,259,377 |
| 2022-04-22 | 4.390 | 4.440 | 4.210 | 4.380 | 4.380 | 6,175,888 |
| 2022-04-21 | 4.580 | 4.580 | 4.410 | 4.430 | 4.430 | 4,656,000 |
| 2022-04-20 | 4.590 | 4.660 | 4.520 | 4.560 | 4.560 | 5,844,718 |
| 2022-04-19 | 4.620 | 4.630 | 4.510 | 4.590 | 4.590 | 8,098,000 |
| 2022-04-14 | 4.600 | 4.740 | 4.560 | 4.700 | 4.700 | 12,991,690 |
| 2022-04-13 | 4.580 | 4.610 | 4.500 | 4.520 | 4.520 | 6,066,000 |
| 2022-04-12 | 4.390 | 4.640 | 4.380 | 4.610 | 4.610 | 17,977,199 |
| 2022-04-11 | 4.550 | 4.550 | 4.380 | 4.400 | 4.400 | 5,887,155 |
| 2022-04-08 | 4.540 | 4.590 | 4.500 | 4.570 | 4.570 | 3,563,007 |
| 2022-04-07 | 4.650 | 4.650 | 4.510 | 4.540 | 4.540 | 6,333,181 |
| 2022-04-06 | 4.650 | 4.690 | 4.560 | 4.660 | 4.660 | 13,840,600 |
| 2022-04-04 | 4.660 | 4.700 | 4.580 | 4.680 | 4.680 | 7,055,299 |
| 2022-04-01 | 4.540 | 4.620 | 4.460 | 4.620 | 4.620 | 4,257,756 |
| 2022-03-31 | 4.610 | 4.640 | 4.510 | 4.560 | 4.560 | 5,172,880 |
| 2022-03-30 | 4.450 | 4.660 | 4.450 | 4.610 | 4.610 | 13,021,500 |
| 2022-03-29 | 4.540 | 4.540 | 4.390 | 4.430 | 4.430 | 5,001,064 |
| 2022-03-28 | 4.410 | 4.520 | 4.360 | 4.480 | 4.480 | 4,410,064 |
| 2022-03-25 | 4.550 | 4.630 | 4.460 | 4.480 | 4.480 | 5,032,000 |
| 2022-03-24 | 4.590 | 4.650 | 4.480 | 4.590 | 4.590 | 7,778,000 |
| 2022-03-23 | 4.600 | 4.640 | 4.520 | 4.590 | 4.590 | 8,689,100 |
| 2022-03-22 | 4.400 | 4.590 | 4.320 | 4.580 | 4.580 | 13,297,000 |
| 2022-03-21 | 4.680 | 4.710 | 4.470 | 4.480 | 4.480 | 8,327,809 |
| 2022-03-18 | 4.530 | 4.700 | 4.460 | 4.630 | 4.630 | 12,763,740 |
| 2022-03-17 | 4.750 | 4.750 | 4.320 | 4.680 | 4.680 | 26,419,000 |
| 2022-03-16 | 4.040 | 4.420 | 3.930 | 4.420 | 4.420 | 33,507,531 |
| 2022-03-15 | 4.050 | 4.070 | 3.830 | 3.850 | 3.850 | 23,793,510 |
| 2022-03-14 | 4.390 | 4.390 | 4.080 | 4.080 | 4.080 | 23,491,971 |
| 2022-03-11 | 4.440 | 4.520 | 4.240 | 4.430 | 4.430 | 9,908,235 |
| 2022-03-10 | 4.420 | 4.620 | 4.380 | 4.440 | 4.440 | 24,141,330 |
| 2022-03-09 | 4.210 | 4.320 | 4.030 | 4.250 | 4.250 | 15,138,360 |
| 2022-03-08 | 4.520 | 4.520 | 4.140 | 4.250 | 4.250 | 21,224,850 |
| 2022-03-07 | 4.910 | 4.910 | 4.410 | 4.520 | 4.520 | 16,196,320 |
| 2022-03-04 | 5.050 | 5.090 | 4.910 | 4.930 | 4.930 | 6,889,336 |
| 2022-03-03 | 4.840 | 5.140 | 4.830 | 5.120 | 5.120 | 8,696,949 |
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.