China Southern Airlines Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.260	4.340	4.240	4.270	4.270	8,019,842
2021-12-01	4.280	4.380	4.180	4.330	4.330	12,725,220
2021-11-30	4.420	4.420	4.270	4.310	4.310	13,711,970
2021-11-29	4.500	4.500	4.350	4.440	4.440	14,557,110
2021-11-26	4.730	4.730	4.580	4.620	4.620	10,009,000
2021-11-25	4.760	4.780	4.690	4.730	4.730	2,529,423
2021-11-24	4.750	4.760	4.680	4.730	4.730	3,940,818
2021-11-23	4.770	4.820	4.700	4.740	4.740	5,240,001
2021-11-22	4.720	4.720	4.620	4.680	4.680	2,903,000
2021-11-19	4.730	4.750	4.660	4.720	4.720	5,076,240
2021-11-18	4.830	4.840	4.750	4.790	4.790	5,302,179
2021-11-17	4.840	4.850	4.800	4.840	4.840	2,711,744
2021-11-16	4.840	4.870	4.780	4.840	4.840	5,522,944
2021-11-15	4.840	4.850	4.750	4.820	4.820	3,931,353
2021-11-12	4.900	4.900	4.780	4.870	4.870	5,458,000
2021-11-11	4.810	4.900	4.770	4.880	4.880	4,211,142
2021-11-10	4.820	4.900	4.730	4.860	4.860	8,726,000
2021-11-09	4.820	4.880	4.730	4.830	4.830	14,310,550
2021-11-08	4.660	5.200	4.630	4.760	4.760	51,703,039
2021-11-05	4.500	4.570	4.460	4.460	4.460	10,270,090
2021-11-04	4.510	4.540	4.490	4.500	4.500	2,598,873
2021-11-03	4.580	4.670	4.490	4.510	4.510	7,182,551
2021-11-02	4.660	4.670	4.540	4.560	4.560	5,819,000
2021-11-01	4.740	4.740	4.560	4.660	4.660	7,665,998
2021-10-29	4.670	4.810	4.640	4.740	4.740	8,450,174
2021-10-28	4.650	4.780	4.600	4.730	4.730	6,910,000
2021-10-27	4.690	4.750	4.660	4.670	4.670	3,373,200
2021-10-26	4.620	4.790	4.570	4.750	4.750	10,166,220
2021-10-25	4.780	4.780	4.630	4.650	4.650	12,951,920

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.