China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.880 | 4.970 | 4.820 | 4.840 | 4.840 | 4,185,180 |
| 2022-03-01 | 4.920 | 4.990 | 4.890 | 4.950 | 4.950 | 3,159,199 |
| 2022-02-28 | 5.120 | 5.130 | 4.840 | 4.930 | 4.930 | 9,028,079 |
| 2022-02-25 | 5.020 | 5.150 | 5.000 | 5.090 | 5.090 | 6,292,535 |
| 2022-02-24 | 5.210 | 5.210 | 4.980 | 5.090 | 5.090 | 10,233,450 |
| 2022-02-23 | 5.400 | 5.400 | 5.240 | 5.250 | 5.250 | 4,324,949 |
| 2022-02-22 | 5.480 | 5.480 | 5.300 | 5.430 | 5.430 | 8,348,000 |
| 2022-02-21 | 5.430 | 5.520 | 5.310 | 5.480 | 5.480 | 8,450,000 |
| 2022-02-18 | 5.410 | 5.420 | 5.280 | 5.390 | 5.390 | 8,076,571 |
| 2022-02-17 | 5.390 | 5.390 | 5.260 | 5.370 | 5.370 | 4,274,000 |
| 2022-02-16 | 5.280 | 5.410 | 5.260 | 5.360 | 5.360 | 12,729,130 |
| 2022-02-15 | 5.320 | 5.320 | 5.110 | 5.190 | 5.190 | 9,624,555 |
| 2022-02-14 | 5.400 | 5.440 | 5.270 | 5.390 | 5.390 | 12,156,300 |
| 2022-02-11 | 5.480 | 5.540 | 5.410 | 5.480 | 5.480 | 12,711,270 |
| 2022-02-10 | 5.410 | 5.530 | 5.360 | 5.480 | 5.480 | 16,161,560 |
| 2022-02-09 | 5.350 | 5.420 | 5.280 | 5.410 | 5.410 | 11,868,770 |
| 2022-02-08 | 5.250 | 5.350 | 5.230 | 5.310 | 5.310 | 9,117,140 |
| 2022-02-07 | 5.120 | 5.250 | 5.080 | 5.210 | 5.210 | 5,451,900 |
| 2022-02-04 | 4.920 | 5.150 | 4.920 | 5.120 | 5.120 | 5,389,574 |
| 2022-01-31 | 4.930 | 4.990 | 4.810 | 4.950 | 4.950 | 3,570,450 |
| 2022-01-28 | 4.960 | 5.050 | 4.920 | 4.930 | 4.930 | 4,890,000 |
| 2022-01-27 | 5.140 | 5.140 | 4.960 | 4.990 | 4.990 | 4,589,440 |
| 2022-01-26 | 5.230 | 5.250 | 5.090 | 5.120 | 5.120 | 6,700,200 |
| 2022-01-25 | 5.180 | 5.300 | 5.040 | 5.180 | 5.180 | 11,355,530 |
| 2022-01-24 | 5.200 | 5.340 | 5.070 | 5.170 | 5.170 | 16,359,210 |
| 2022-01-21 | 5.110 | 5.360 | 5.110 | 5.250 | 5.250 | 15,295,940 |
| 2022-01-20 | 4.970 | 5.200 | 4.940 | 5.180 | 5.180 | 25,150,000 |
| 2022-01-19 | 5.040 | 5.040 | 4.900 | 4.970 | 4.970 | 16,070,830 |
| 2022-01-18 | 5.030 | 5.130 | 5.020 | 5.120 | 5.120 | 9,944,888 |
| 2022-01-17 | 5.000 | 5.090 | 4.940 | 5.050 | 5.050 | 12,637,430 |
| 2022-01-14 | 4.990 | 5.090 | 4.900 | 5.080 | 5.080 | 9,723,000 |
| 2022-01-13 | 4.910 | 5.000 | 4.880 | 4.990 | 4.990 | 9,253,840 |
| 2022-01-12 | 4.970 | 5.020 | 4.900 | 4.970 | 4.970 | 7,280,888 |
| 2022-01-11 | 4.890 | 5.050 | 4.840 | 4.940 | 4.940 | 12,130,200 |
| 2022-01-10 | 4.860 | 4.970 | 4.800 | 4.940 | 4.940 | 7,073,334 |
| 2022-01-07 | 4.770 | 4.960 | 4.770 | 4.860 | 4.860 | 7,854,751 |
| 2022-01-06 | 4.800 | 4.880 | 4.720 | 4.790 | 4.790 | 7,489,275 |
| 2022-01-05 | 4.830 | 4.960 | 4.820 | 4.870 | 4.870 | 13,139,270 |
| 2022-01-04 | 4.730 | 4.880 | 4.700 | 4.830 | 4.830 | 15,018,360 |
| 2022-01-03 | 4.690 | 4.750 | 4.660 | 4.700 | 4.700 | 7,059,000 |
| 2021-12-31 | 4.710 | 4.710 | 4.610 | 4.670 | 4.670 | 3,320,000 |
| 2021-12-30 | 4.600 | 4.700 | 4.590 | 4.660 | 4.660 | 4,042,013 |
| 2021-12-29 | 4.610 | 4.690 | 4.590 | 4.610 | 4.610 | 3,215,391 |
| 2021-12-28 | 4.520 | 4.630 | 4.470 | 4.580 | 4.580 | 6,211,000 |
| 2021-12-24 | 4.400 | 4.520 | 4.400 | 4.490 | 4.490 | 5,108,156 |
| 2021-12-23 | 4.430 | 4.480 | 4.380 | 4.400 | 4.400 | 5,280,785 |
| 2021-12-22 | 4.400 | 4.490 | 4.400 | 4.410 | 4.410 | 5,266,129 |
| 2021-12-21 | 4.210 | 4.380 | 4.210 | 4.320 | 4.320 | 8,661,807 |
| 2021-12-20 | 4.350 | 4.380 | 4.250 | 4.290 | 4.290 | 6,906,050 |
| 2021-12-17 | 4.430 | 4.430 | 4.320 | 4.340 | 4.340 | 9,608,816 |
| 2021-12-16 | 4.380 | 4.470 | 4.320 | 4.440 | 4.440 | 5,232,453 |
| 2021-12-15 | 4.370 | 4.430 | 4.360 | 4.380 | 4.380 | 4,590,400 |
| 2021-12-14 | 4.500 | 4.500 | 4.320 | 4.360 | 4.360 | 6,982,648 |
| 2021-12-13 | 4.620 | 4.630 | 4.450 | 4.500 | 4.500 | 9,861,315 |
| 2021-12-10 | 4.630 | 4.690 | 4.590 | 4.610 | 4.610 | 6,547,265 |
| 2021-12-09 | 4.680 | 4.680 | 4.580 | 4.630 | 4.630 | 4,124,000 |
| 2021-12-08 | 4.580 | 4.700 | 4.580 | 4.620 | 4.620 | 10,158,400 |
| 2021-12-07 | 4.430 | 4.640 | 4.420 | 4.590 | 4.590 | 11,692,780 |
| 2021-12-06 | 4.360 | 4.440 | 4.300 | 4.310 | 4.310 | 6,556,542 |
| 2021-12-03 | 4.340 | 4.460 | 4.290 | 4.420 | 4.420 | 9,873,080 |
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.