China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.880 | 4.880 | 4.520 | 4.680 | 4.680 | 38,111,000 |
| 2025-10-30 | 4.800 | 4.890 | 4.700 | 4.780 | 4.780 | 19,859,262 |
| 2025-10-28 | 4.690 | 4.930 | 4.680 | 4.790 | 4.790 | 34,581,924 |
| 2025-10-27 | 4.630 | 4.690 | 4.530 | 4.650 | 4.650 | 11,512,280 |
| 2025-10-24 | 4.670 | 4.670 | 4.470 | 4.630 | 4.630 | 19,088,000 |
| 2025-10-23 | 4.610 | 4.660 | 4.490 | 4.620 | 4.620 | 20,782,852 |
| 2025-10-22 | 4.610 | 4.700 | 4.530 | 4.670 | 4.670 | 29,208,988 |
| 2025-10-21 | 4.720 | 4.720 | 4.570 | 4.630 | 4.630 | 33,618,960 |
| 2025-10-20 | 4.410 | 4.740 | 4.410 | 4.670 | 4.670 | 50,995,070 |
| 2025-10-17 | 4.400 | 4.520 | 4.360 | 4.390 | 4.390 | 30,563,000 |
| 2025-10-16 | 4.330 | 4.520 | 4.300 | 4.400 | 4.400 | 38,405,005 |
| 2025-10-15 | 4.010 | 4.390 | 3.950 | 4.330 | 4.330 | 60,122,259 |
| 2025-10-14 | 4.030 | 4.140 | 3.980 | 4.010 | 4.010 | 17,983,807 |
| 2025-10-13 | 3.980 | 4.100 | 3.900 | 4.030 | 4.030 | 15,989,659 |
| 2025-10-10 | 4.010 | 4.090 | 3.970 | 4.050 | 4.050 | 13,962,000 |
| 2025-10-09 | 3.790 | 4.130 | 3.790 | 4.030 | 4.030 | 39,862,275 |
| 2025-10-08 | 3.910 | 3.910 | 3.760 | 3.810 | 3.810 | 20,712,400 |
| 2025-10-06 | 3.940 | 3.990 | 3.920 | 3.970 | 3.970 | 3,313,696 |
| 2025-10-03 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 3,902,200 |
| 2025-10-02 | 4.040 | 4.130 | 4.000 | 4.000 | 4.000 | 5,180,019 |
| 2025-09-30 | 3.980 | 4.180 | 3.980 | 4.160 | 4.160 | 27,959,755 |
| 2025-09-29 | 3.960 | 4.040 | 3.890 | 3.980 | 3.980 | 28,300,581 |
| 2025-09-26 | 3.910 | 3.980 | 3.790 | 3.920 | 3.920 | 16,511,341 |
| 2025-09-25 | 3.890 | 4.020 | 3.860 | 3.950 | 3.950 | 22,171,000 |
| 2025-09-24 | 3.900 | 3.910 | 3.830 | 3.890 | 3.890 | 13,826,000 |
| 2025-09-23 | 4.050 | 4.050 | 3.830 | 3.900 | 3.900 | 22,233,500 |
| 2025-09-22 | 4.190 | 4.190 | 4.030 | 4.060 | 4.060 | 10,436,169 |
| 2025-09-19 | 4.090 | 4.200 | 4.070 | 4.140 | 4.140 | 22,139,500 |
| 2025-09-18 | 4.180 | 4.190 | 4.020 | 4.090 | 4.090 | 16,210,000 |
| 2025-09-17 | 3.870 | 4.180 | 3.790 | 4.160 | 4.160 | 53,368,303 |
| 2025-09-16 | 3.780 | 3.920 | 3.780 | 3.870 | 3.870 | 21,572,391 |
| 2025-09-15 | 3.820 | 3.820 | 3.730 | 3.780 | 3.780 | 13,967,054 |
| 2025-09-12 | 3.830 | 3.860 | 3.760 | 3.810 | 3.810 | 10,799,000 |
| 2025-09-11 | 3.810 | 3.830 | 3.760 | 3.790 | 3.790 | 8,884,897 |
| 2025-09-10 | 3.850 | 3.870 | 3.780 | 3.790 | 3.790 | 13,961,569 |
| 2025-09-09 | 3.860 | 3.890 | 3.800 | 3.840 | 3.840 | 7,866,000 |
| 2025-09-08 | 3.730 | 3.890 | 3.730 | 3.860 | 3.860 | 22,302,100 |
| 2025-09-05 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 18,194,000 |
| 2025-09-04 | 3.700 | 3.730 | 3.640 | 3.680 | 3.680 | 18,421,624 |
| 2025-09-03 | 3.780 | 3.820 | 3.680 | 3.700 | 3.700 | 15,620,852 |
| 2025-09-02 | 3.800 | 3.840 | 3.740 | 3.790 | 3.790 | 12,254,000 |
| 2025-09-01 | 3.850 | 3.900 | 3.800 | 3.830 | 3.830 | 15,508,409 |
| 2025-08-29 | 3.970 | 4.050 | 3.830 | 3.850 | 3.850 | 21,823,000 |
| 2025-08-28 | 3.940 | 3.970 | 3.880 | 3.950 | 3.950 | 9,699,000 |
| 2025-08-27 | 3.960 | 4.020 | 3.880 | 3.940 | 3.940 | 19,984,000 |
| 2025-08-26 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 12,461,000 |
| 2025-08-25 | 3.930 | 3.990 | 3.870 | 3.980 | 3.980 | 13,681,050 |
| 2025-08-22 | 3.940 | 3.960 | 3.800 | 3.890 | 3.890 | 30,004,309 |
| 2025-08-21 | 3.960 | 4.060 | 3.920 | 3.960 | 3.960 | 20,146,877 |
| 2025-08-20 | 3.970 | 3.970 | 3.870 | 3.940 | 3.940 | 13,408,200 |
| 2025-08-19 | 3.970 | 4.000 | 3.930 | 3.970 | 3.970 | 18,973,050 |
| 2025-08-18 | 4.040 | 4.070 | 3.960 | 3.980 | 3.980 | 11,994,330 |
| 2025-08-15 | 3.840 | 4.060 | 3.790 | 4.040 | 4.040 | 58,441,000 |
| 2025-08-14 | 3.850 | 3.870 | 3.790 | 3.820 | 3.820 | 8,360,204 |
| 2025-08-13 | 3.770 | 3.880 | 3.760 | 3.850 | 3.850 | 20,139,000 |
| 2025-08-12 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 7,147,852 |
| 2025-08-11 | 3.660 | 3.730 | 3.640 | 3.730 | 3.730 | 8,438,100 |
| 2025-08-08 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 5,732,000 |
| 2025-08-07 | 3.660 | 3.730 | 3.650 | 3.720 | 3.720 | 6,163,000 |
| 2025-08-06 | 3.700 | 3.710 | 3.650 | 3.650 | 3.650 | 4,073,300 |
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.