China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.590 | 3.620 | 3.500 | 3.530 | 3.530 | 6,751,650 |
| 2026-07-27 | 3.420 | 3.620 | 3.420 | 3.590 | 3.590 | 20,438,945 |
| 2026-07-24 | 3.430 | 3.430 | 3.320 | 3.360 | 3.360 | 8,147,940 |
| 2026-07-23 | 3.480 | 3.530 | 3.400 | 3.450 | 3.450 | 9,566,000 |
| 2026-07-22 | 3.430 | 3.500 | 3.380 | 3.470 | 3.470 | 8,074,577 |
| 2026-07-21 | 3.400 | 3.500 | 3.350 | 3.470 | 3.470 | 12,629,130 |
| 2026-07-20 | 3.200 | 3.390 | 3.200 | 3.390 | 3.390 | 18,309,123 |
| 2026-07-17 | 3.380 | 3.400 | 3.190 | 3.230 | 3.230 | 21,163,740 |
| 2026-07-16 | 3.330 | 3.400 | 3.300 | 3.370 | 3.370 | 15,725,510 |
| 2026-07-15 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 15,036,741 |
| 2026-07-14 | 3.320 | 3.380 | 3.230 | 3.370 | 3.370 | 11,754,957 |
| 2026-07-13 | 3.380 | 3.390 | 3.300 | 3.340 | 3.340 | 11,520,425 |
| 2026-07-10 | 3.320 | 3.480 | 3.270 | 3.410 | 3.410 | 18,293,250 |
| 2026-07-09 | 3.400 | 3.400 | 3.250 | 3.320 | 3.320 | 25,736,939 |
| 2026-07-08 | 3.420 | 3.450 | 3.350 | 3.430 | 3.430 | 12,254,400 |
| 2026-07-07 | 3.470 | 3.520 | 3.380 | 3.430 | 3.430 | 17,783,869 |
| 2026-07-06 | 3.390 | 3.540 | 3.380 | 3.510 | 3.510 | 25,500,908 |
| 2026-07-03 | 3.400 | 3.460 | 3.380 | 3.390 | 3.390 | 12,188,371 |
| 2026-07-02 | 3.500 | 3.500 | 3.340 | 3.390 | 3.390 | 18,744,471 |
| 2026-06-30 | 3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 17,392,852 |
| 2026-06-29 | 3.570 | 3.570 | 3.450 | 3.480 | 3.480 | 15,789,646 |
| 2026-06-26 | 3.670 | 3.670 | 3.510 | 3.580 | 3.580 | 22,453,811 |
| 2026-06-25 | 3.560 | 3.700 | 3.530 | 3.640 | 3.640 | 38,841,039 |
| 2026-06-24 | 3.470 | 3.550 | 3.410 | 3.470 | 3.470 | 18,485,244 |
| 2026-06-23 | 3.620 | 3.640 | 3.390 | 3.470 | 3.470 | 23,386,090 |
| 2026-06-22 | 3.620 | 3.680 | 3.470 | 3.600 | 3.600 | 12,175,804 |
| 2026-06-18 | 3.830 | 3.830 | 3.610 | 3.680 | 3.680 | 19,146,631 |
| 2026-06-17 | 3.920 | 3.950 | 3.810 | 3.830 | 3.830 | 11,920,180 |
| 2026-06-16 | 3.920 | 3.920 | 3.800 | 3.840 | 3.840 | 16,548,061 |
| 2026-06-15 | 3.800 | 3.990 | 3.760 | 3.900 | 3.900 | 60,053,152 |
| 2026-06-12 | 3.560 | 3.610 | 3.510 | 3.610 | 3.610 | 26,588,830 |
| 2026-06-11 | 3.400 | 3.440 | 3.330 | 3.420 | 3.420 | 18,462,340 |
| 2026-06-10 | 3.450 | 3.500 | 3.360 | 3.500 | 3.500 | 18,144,381 |
| 2026-06-09 | 3.470 | 3.520 | 3.410 | 3.510 | 3.510 | 23,976,000 |
| 2026-06-08 | 3.550 | 3.550 | 3.360 | 3.430 | 3.430 | 30,572,986 |
| 2026-06-05 | 3.680 | 3.700 | 3.580 | 3.600 | 3.600 | 10,927,350 |
| 2026-06-04 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 9,104,853 |
| 2026-06-03 | 3.790 | 3.790 | 3.650 | 3.690 | 3.690 | 27,773,301 |
| 2026-06-02 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 10,304,000 |
| 2026-06-01 | 3.930 | 3.930 | 3.740 | 3.820 | 3.820 | 14,503,970 |
| 2026-05-29 | 3.850 | 3.980 | 3.790 | 3.900 | 3.900 | 17,896,350 |
| 2026-05-28 | 3.900 | 3.960 | 3.730 | 3.770 | 3.770 | 22,420,301 |
| 2026-05-27 | 4.010 | 4.010 | 3.830 | 3.900 | 3.900 | 22,562,500 |
| 2026-05-26 | 3.990 | 4.120 | 3.920 | 4.000 | 4.000 | 32,969,000 |
| 2026-05-22 | 3.890 | 3.910 | 3.810 | 3.840 | 3.840 | 11,340,690 |
| 2026-05-21 | 3.900 | 3.980 | 3.840 | 3.870 | 3.870 | 23,010,910 |
| 2026-05-20 | 3.760 | 3.760 | 3.680 | 3.760 | 3.760 | 12,776,000 |
| 2026-05-19 | 3.770 | 3.840 | 3.760 | 3.800 | 3.800 | 12,503,300 |
| 2026-05-18 | 3.930 | 3.930 | 3.720 | 3.750 | 3.750 | 33,650,406 |
| 2026-05-15 | 4.100 | 4.110 | 3.890 | 3.930 | 3.930 | 20,026,900 |
| 2026-05-14 | 4.300 | 4.300 | 4.100 | 4.110 | 4.110 | 12,778,150 |
| 2026-05-13 | 4.230 | 4.280 | 4.190 | 4.270 | 4.270 | 7,102,000 |
| 2026-05-12 | 4.270 | 4.320 | 4.220 | 4.260 | 4.260 | 10,347,320 |
| 2026-05-11 | 4.380 | 4.380 | 4.260 | 4.300 | 4.300 | 18,055,391 |
| 2026-05-08 | 4.300 | 4.460 | 4.250 | 4.430 | 4.430 | 16,152,180 |
| 2026-05-07 | 4.280 | 4.450 | 4.260 | 4.370 | 4.370 | 50,211,871 |
| 2026-05-06 | 4.050 | 4.210 | 4.020 | 4.160 | 4.160 | 16,875,961 |
| 2026-05-05 | 4.060 | 4.080 | 4.020 | 4.070 | 4.070 | 4,175,056 |
| 2026-05-04 | 3.980 | 4.150 | 3.980 | 4.140 | 4.140 | 11,612,150 |
| 2026-04-30 | 3.980 | 4.030 | 3.890 | 3.960 | 3.960 | 25,950,400 |
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.