China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.990 | 4.070 | 3.970 | 4.060 | 4.060 | 7,490,513 |
| 2026-04-28 | 4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 17,932,400 |
| 2026-04-27 | 4.120 | 4.120 | 4.010 | 4.070 | 4.070 | 15,986,310 |
| 2026-04-24 | 4.080 | 4.150 | 4.000 | 4.120 | 4.120 | 12,998,000 |
| 2026-04-23 | 4.220 | 4.220 | 4.040 | 4.080 | 4.080 | 33,664,922 |
| 2026-04-22 | 4.240 | 4.290 | 4.170 | 4.270 | 4.270 | 10,686,000 |
| 2026-04-21 | 4.310 | 4.350 | 4.270 | 4.280 | 4.280 | 11,124,000 |
| 2026-04-20 | 4.200 | 4.310 | 4.190 | 4.300 | 4.300 | 26,394,000 |
| 2026-04-17 | 4.210 | 4.250 | 4.110 | 4.160 | 4.160 | 23,708,301 |
| 2026-04-16 | 4.260 | 4.330 | 4.240 | 4.240 | 4.240 | 18,432,199 |
| 2026-04-15 | 4.270 | 4.450 | 4.200 | 4.210 | 4.210 | 38,559,922 |
| 2026-04-14 | 4.230 | 4.230 | 4.090 | 4.140 | 4.140 | 18,187,250 |
| 2026-04-13 | 4.090 | 4.200 | 4.060 | 4.110 | 4.110 | 18,826,850 |
| 2026-04-10 | 4.260 | 4.300 | 4.110 | 4.190 | 4.190 | 20,326,189 |
| 2026-04-09 | 4.180 | 4.230 | 4.100 | 4.160 | 4.160 | 21,916,000 |
| 2026-04-08 | 4.400 | 4.420 | 4.230 | 4.280 | 4.280 | 46,462,398 |
| 2026-04-02 | 4.180 | 4.180 | 3.980 | 4.050 | 4.050 | 27,895,740 |
| 2026-04-01 | 4.040 | 4.250 | 4.020 | 4.230 | 4.230 | 50,879,727 |
| 2026-03-31 | 3.900 | 4.070 | 3.840 | 3.900 | 3.900 | 29,226,400 |
| 2026-03-30 | 4.000 | 4.000 | 3.840 | 3.960 | 3.960 | 25,036,000 |
| 2026-03-27 | 3.980 | 4.120 | 3.980 | 4.060 | 4.060 | 10,852,180 |
| 2026-03-26 | 4.210 | 4.230 | 3.970 | 4.040 | 4.040 | 20,046,500 |
| 2026-03-25 | 4.180 | 4.250 | 4.150 | 4.220 | 4.220 | 26,520,000 |
| 2026-03-24 | 4.040 | 4.120 | 3.920 | 4.110 | 4.110 | 35,729,129 |
| 2026-03-23 | 4.160 | 4.190 | 3.850 | 3.940 | 3.940 | 51,219,500 |
| 2026-03-20 | 4.360 | 4.370 | 4.240 | 4.280 | 4.280 | 22,369,680 |
| 2026-03-19 | 4.360 | 4.400 | 4.240 | 4.300 | 4.300 | 41,573,441 |
| 2026-03-18 | 4.590 | 4.620 | 4.460 | 4.510 | 4.510 | 25,816,730 |
| 2026-03-17 | 4.720 | 4.840 | 4.540 | 4.590 | 4.590 | 23,150,500 |
| 2026-03-16 | 4.650 | 4.710 | 4.600 | 4.640 | 4.640 | 48,852,641 |
| 2026-03-13 | 4.750 | 4.850 | 4.620 | 4.650 | 4.650 | 32,501,359 |
| 2026-03-12 | 4.800 | 4.940 | 4.730 | 4.860 | 4.860 | 28,666,350 |
| 2026-03-11 | 5.000 | 5.030 | 4.810 | 4.830 | 4.830 | 24,149,211 |
| 2026-03-10 | 5.100 | 5.180 | 4.900 | 4.920 | 4.920 | 41,401,000 |
| 2026-03-09 | 4.600 | 4.850 | 4.380 | 4.810 | 4.810 | 53,999,340 |
| 2026-03-06 | 4.850 | 4.970 | 4.760 | 4.910 | 4.910 | 22,478,830 |
| 2026-03-05 | 5.230 | 5.250 | 4.750 | 4.910 | 4.910 | 43,226,031 |
| 2026-03-04 | 5.200 | 5.340 | 5.060 | 5.120 | 5.120 | 18,854,090 |
| 2026-03-03 | 5.400 | 5.410 | 5.210 | 5.250 | 5.250 | 26,164,590 |
| 2026-03-02 | 5.760 | 5.760 | 5.310 | 5.390 | 5.390 | 72,791,719 |
| 2026-02-27 | 6.260 | 6.330 | 5.850 | 5.880 | 5.880 | 31,849,000 |
| 2026-02-26 | 6.190 | 6.430 | 6.110 | 6.190 | 6.190 | 18,261,500 |
| 2026-02-25 | 6.130 | 6.230 | 5.980 | 6.160 | 6.160 | 17,411,000 |
| 2026-02-24 | 6.130 | 6.220 | 5.930 | 6.000 | 6.000 | 31,607,510 |
| 2026-02-23 | 6.200 | 6.220 | 6.070 | 6.130 | 6.130 | 3,376,873 |
| 2026-02-20 | 6.180 | 6.210 | 6.080 | 6.140 | 6.140 | 2,981,455 |
| 2026-02-16 | 6.260 | 6.340 | 6.160 | 6.180 | 6.180 | 1,834,000 |
| 2026-02-13 | 6.320 | 6.340 | 6.160 | 6.230 | 6.230 | 16,634,990 |
| 2026-02-12 | 6.370 | 6.490 | 6.290 | 6.350 | 6.350 | 12,661,450 |
| 2026-02-11 | 6.480 | 6.490 | 6.280 | 6.370 | 6.370 | 17,081,990 |
| 2026-02-10 | 6.500 | 6.500 | 6.150 | 6.470 | 6.470 | 39,197,000 |
| 2026-02-09 | 6.300 | 6.620 | 6.300 | 6.440 | 6.440 | 26,532,449 |
| 2026-02-06 | 6.480 | 6.530 | 6.300 | 6.360 | 6.360 | 20,048,641 |
| 2026-02-05 | 6.440 | 6.530 | 6.360 | 6.500 | 6.500 | 19,172,789 |
| 2026-02-04 | 6.110 | 6.520 | 6.110 | 6.440 | 6.440 | 50,400,633 |
| 2026-02-03 | 5.800 | 6.130 | 5.800 | 6.100 | 6.100 | 19,955,510 |
| 2026-02-02 | 5.750 | 6.010 | 5.650 | 5.790 | 5.790 | 26,732,619 |
| 2026-01-30 | 5.660 | 5.850 | 5.620 | 5.820 | 5.820 | 16,616,100 |
| 2026-01-29 | 5.590 | 5.740 | 5.540 | 5.660 | 5.660 | 36,904,301 |
| 2026-01-28 | 6.000 | 6.020 | 5.540 | 5.590 | 5.590 | 39,061,262 |
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.