China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.000 | 6.020 | 5.540 | 5.590 | 5.590 | 39,061,262 |
| 2026-01-27 | 5.820 | 6.100 | 5.820 | 6.000 | 6.000 | 18,460,000 |
| 2026-01-26 | 5.900 | 6.100 | 5.840 | 5.880 | 5.880 | 20,579,449 |
| 2026-01-23 | 6.020 | 6.060 | 5.880 | 5.950 | 5.950 | 12,296,000 |
| 2026-01-22 | 6.200 | 6.240 | 6.030 | 6.110 | 6.110 | 7,708,822 |
| 2026-01-21 | 6.160 | 6.250 | 6.050 | 6.190 | 6.190 | 12,323,160 |
| 2026-01-20 | 5.910 | 6.180 | 5.910 | 6.180 | 6.180 | 23,756,010 |
| 2026-01-19 | 5.500 | 5.930 | 5.500 | 5.910 | 5.910 | 29,804,359 |
| 2026-01-16 | 5.640 | 5.740 | 5.510 | 5.560 | 5.560 | 18,930,400 |
| 2026-01-15 | 5.600 | 5.720 | 5.480 | 5.630 | 5.630 | 20,128,721 |
| 2026-01-14 | 5.660 | 5.660 | 5.470 | 5.550 | 5.550 | 35,986,000 |
| 2026-01-13 | 5.740 | 5.780 | 5.550 | 5.660 | 5.660 | 27,844,109 |
| 2026-01-12 | 5.820 | 5.960 | 5.660 | 5.740 | 5.740 | 20,154,000 |
| 2026-01-09 | 6.080 | 6.080 | 5.790 | 5.850 | 5.850 | 13,101,690 |
| 2026-01-08 | 6.020 | 6.150 | 5.990 | 6.060 | 6.060 | 17,299,770 |
| 2026-01-07 | 6.000 | 6.180 | 6.000 | 6.020 | 6.020 | 14,243,140 |
| 2026-01-06 | 5.920 | 6.160 | 5.700 | 6.090 | 6.090 | 25,302,240 |
| 2026-01-05 | 5.900 | 6.080 | 5.830 | 5.920 | 5.920 | 22,448,160 |
| 2026-01-02 | 5.820 | 5.890 | 5.690 | 5.860 | 5.860 | 8,206,000 |
| 2025-12-31 | 5.550 | 5.840 | 5.550 | 5.820 | 5.820 | 33,732,398 |
| 2025-12-30 | 5.610 | 5.650 | 5.500 | 5.580 | 5.580 | 21,814,000 |
| 2025-12-29 | 5.640 | 5.780 | 5.520 | 5.660 | 5.660 | 34,845,887 |
| 2025-12-24 | 5.640 | 5.650 | 5.470 | 5.590 | 5.590 | 17,578,420 |
| 2025-12-23 | 5.730 | 5.740 | 5.560 | 5.630 | 5.630 | 21,194,000 |
| 2025-12-22 | 5.820 | 5.950 | 5.710 | 5.740 | 5.740 | 13,340,050 |
| 2025-12-19 | 5.880 | 5.920 | 5.740 | 5.820 | 5.820 | 19,094,670 |
| 2025-12-18 | 5.500 | 5.920 | 5.500 | 5.880 | 5.880 | 42,731,969 |
| 2025-12-17 | 5.300 | 5.700 | 5.300 | 5.570 | 5.570 | 54,515,262 |
| 2025-12-16 | 5.190 | 5.340 | 5.130 | 5.260 | 5.260 | 19,362,000 |
| 2025-12-15 | 5.230 | 5.230 | 5.050 | 5.190 | 5.190 | 7,992,776 |
| 2025-12-12 | 5.180 | 5.290 | 5.060 | 5.230 | 5.230 | 23,950,600 |
| 2025-12-11 | 5.240 | 5.280 | 5.110 | 5.120 | 5.120 | 9,267,664 |
| 2025-12-10 | 5.260 | 5.260 | 5.120 | 5.140 | 5.140 | 8,873,000 |
| 2025-12-09 | 5.380 | 5.410 | 5.130 | 5.190 | 5.190 | 22,974,000 |
| 2025-12-08 | 5.410 | 5.410 | 5.180 | 5.380 | 5.380 | 15,685,500 |
| 2025-12-05 | 5.600 | 5.600 | 5.340 | 5.360 | 5.360 | 18,042,499 |
| 2025-12-04 | 5.470 | 5.650 | 5.470 | 5.540 | 5.540 | 16,244,000 |
| 2025-12-03 | 5.320 | 5.550 | 5.290 | 5.470 | 5.470 | 17,812,176 |
| 2025-12-02 | 5.300 | 5.480 | 5.280 | 5.350 | 5.350 | 12,830,100 |
| 2025-12-01 | 5.260 | 5.420 | 5.150 | 5.420 | 5.420 | 18,058,998 |
| 2025-11-28 | 5.130 | 5.310 | 5.130 | 5.270 | 5.270 | 14,286,000 |
| 2025-11-27 | 5.140 | 5.250 | 4.990 | 5.220 | 5.220 | 22,606,000 |
| 2025-11-26 | 5.100 | 5.300 | 5.040 | 5.140 | 5.140 | 46,389,000 |
| 2025-11-25 | 5.050 | 5.180 | 4.940 | 5.060 | 5.060 | 22,970,850 |
| 2025-11-24 | 5.250 | 5.300 | 5.000 | 5.160 | 5.160 | 28,256,871 |
| 2025-11-21 | 5.340 | 5.520 | 5.160 | 5.220 | 5.220 | 44,092,550 |
| 2025-11-20 | 5.500 | 5.630 | 5.420 | 5.480 | 5.480 | 15,307,532 |
| 2025-11-19 | 5.370 | 5.590 | 5.370 | 5.430 | 5.430 | 17,754,000 |
| 2025-11-18 | 5.400 | 5.460 | 5.260 | 5.370 | 5.370 | 20,322,000 |
| 2025-11-17 | 5.200 | 5.390 | 5.190 | 5.390 | 5.390 | 33,432,000 |
| 2025-11-14 | 5.320 | 5.590 | 5.270 | 5.340 | 5.340 | 16,138,000 |
| 2025-11-13 | 5.280 | 5.570 | 5.280 | 5.500 | 5.500 | 49,506,450 |
| 2025-11-12 | 5.260 | 5.400 | 5.220 | 5.290 | 5.290 | 15,875,236 |
| 2025-11-11 | 5.200 | 5.300 | 5.170 | 5.260 | 5.260 | 19,208,342 |
| 2025-11-10 | 4.950 | 5.320 | 4.950 | 5.180 | 5.180 | 33,169,299 |
| 2025-11-07 | 4.970 | 5.020 | 4.860 | 4.950 | 4.950 | 15,296,000 |
| 2025-11-06 | 4.950 | 5.060 | 4.880 | 4.970 | 4.970 | 23,932,025 |
| 2025-11-05 | 4.840 | 4.940 | 4.670 | 4.920 | 4.920 | 16,743,820 |
| 2025-11-04 | 4.870 | 4.920 | 4.740 | 4.810 | 4.810 | 9,559,000 |
| 2025-11-03 | 4.700 | 4.890 | 4.650 | 4.870 | 4.870 | 29,157,700 |
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.