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 |
| 2021-10-22 | 4.780 | 4.800 | 4.660 | 4.780 | 4.780 | 11,367,020 |
| 2021-10-21 | 4.840 | 4.850 | 4.780 | 4.800 | 4.800 | 3,929,249 |
| 2021-10-20 | 4.830 | 4.880 | 4.730 | 4.850 | 4.850 | 11,331,140 |
| 2021-10-19 | 4.840 | 4.880 | 4.770 | 4.830 | 4.830 | 10,266,320 |
| 2021-10-18 | 4.830 | 4.890 | 4.770 | 4.850 | 4.850 | 10,165,350 |
← NewerPage 21 of 21 · 1,234 trading days
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.