China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.690 | 3.740 | 3.600 | 3.700 | 3.700 | 12,890,000 |
| 2025-08-04 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 5,888,008 |
| 2025-08-01 | 3.630 | 3.660 | 3.590 | 3.620 | 3.620 | 15,321,552 |
| 2025-07-31 | 3.720 | 3.740 | 3.600 | 3.620 | 3.620 | 23,496,300 |
| 2025-07-30 | 3.740 | 3.780 | 3.680 | 3.710 | 3.710 | 12,220,000 |
| 2025-07-29 | 3.770 | 3.790 | 3.710 | 3.780 | 3.780 | 16,881,000 |
| 2025-07-28 | 3.920 | 3.920 | 3.760 | 3.790 | 3.790 | 19,912,426 |
| 2025-07-25 | 3.830 | 3.960 | 3.830 | 3.920 | 3.920 | 31,196,367 |
| 2025-07-24 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 12,029,013 |
| 2025-07-23 | 3.740 | 3.910 | 3.740 | 3.770 | 3.770 | 41,059,000 |
| 2025-07-22 | 3.730 | 3.740 | 3.670 | 3.700 | 3.700 | 12,932,461 |
| 2025-07-21 | 3.670 | 3.750 | 3.630 | 3.720 | 3.720 | 18,383,001 |
| 2025-07-18 | 3.640 | 3.700 | 3.620 | 3.670 | 3.670 | 10,678,009 |
| 2025-07-17 | 3.590 | 3.660 | 3.590 | 3.640 | 3.640 | 13,137,000 |
| 2025-07-16 | 3.640 | 3.700 | 3.600 | 3.610 | 3.610 | 18,670,001 |
| 2025-07-15 | 3.730 | 3.750 | 3.580 | 3.640 | 3.640 | 32,760,741 |
| 2025-07-14 | 3.720 | 3.760 | 3.690 | 3.760 | 3.760 | 18,543,364 |
| 2025-07-11 | 3.730 | 3.790 | 3.720 | 3.730 | 3.730 | 16,649,384 |
| 2025-07-10 | 3.750 | 3.780 | 3.680 | 3.730 | 3.730 | 24,036,300 |
| 2025-07-09 | 3.830 | 3.830 | 3.760 | 3.760 | 3.760 | 6,656,200 |
| 2025-07-08 | 3.830 | 3.850 | 3.770 | 3.830 | 3.830 | 5,220,188 |
| 2025-07-07 | 3.860 | 3.880 | 3.760 | 3.820 | 3.820 | 10,099,030 |
| 2025-07-04 | 3.910 | 3.910 | 3.800 | 3.850 | 3.850 | 15,507,700 |
| 2025-07-03 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 7,307,730 |
| 2025-07-02 | 4.030 | 4.130 | 3.910 | 3.950 | 3.950 | 14,323,564 |
| 2025-06-30 | 4.010 | 4.130 | 4.010 | 4.020 | 4.020 | 10,888,001 |
| 2025-06-27 | 4.080 | 4.080 | 3.950 | 4.010 | 4.010 | 9,801,000 |
| 2025-06-26 | 3.900 | 4.080 | 3.860 | 4.050 | 4.050 | 13,841,850 |
| 2025-06-25 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 9,992,500 |
| 2025-06-24 | 3.840 | 3.950 | 3.810 | 3.880 | 3.880 | 25,230,000 |
| 2025-06-23 | 3.730 | 3.750 | 3.610 | 3.740 | 3.740 | 9,929,565 |
| 2025-06-20 | 3.650 | 3.770 | 3.650 | 3.730 | 3.730 | 6,505,402 |
| 2025-06-19 | 3.910 | 3.910 | 3.660 | 3.690 | 3.690 | 15,286,400 |
| 2025-06-18 | 3.810 | 3.910 | 3.790 | 3.870 | 3.870 | 7,696,000 |
| 2025-06-17 | 3.810 | 3.970 | 3.810 | 3.850 | 3.850 | 10,610,003 |
| 2025-06-16 | 3.810 | 3.870 | 3.670 | 3.860 | 3.860 | 22,948,001 |
| 2025-06-13 | 3.850 | 3.910 | 3.690 | 3.810 | 3.810 | 42,599,336 |
| 2025-06-12 | 4.020 | 4.090 | 3.910 | 3.920 | 3.920 | 13,134,000 |
| 2025-06-11 | 3.950 | 4.090 | 3.920 | 4.070 | 4.070 | 19,236,192 |
| 2025-06-10 | 3.830 | 4.030 | 3.830 | 3.960 | 3.960 | 13,981,573 |
| 2025-06-09 | 3.850 | 3.900 | 3.790 | 3.830 | 3.830 | 10,326,001 |
| 2025-06-06 | 3.820 | 3.870 | 3.780 | 3.830 | 3.830 | 3,376,000 |
| 2025-06-05 | 3.890 | 3.890 | 3.820 | 3.820 | 3.820 | 6,305,899 |
| 2025-06-04 | 3.860 | 3.920 | 3.810 | 3.820 | 3.820 | 7,836,000 |
| 2025-06-03 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 12,031,413 |
| 2025-06-02 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 2,966,001 |
| 2025-05-30 | 3.950 | 3.970 | 3.870 | 3.900 | 3.900 | 8,806,000 |
| 2025-05-29 | 4.000 | 4.000 | 3.860 | 3.940 | 3.940 | 18,959,154 |
| 2025-05-28 | 3.910 | 4.060 | 3.910 | 4.010 | 4.010 | 32,320,009 |
| 2025-05-27 | 3.830 | 3.980 | 3.800 | 3.910 | 3.910 | 34,575,054 |
| 2025-05-26 | 3.670 | 3.900 | 3.670 | 3.800 | 3.800 | 20,527,100 |
| 2025-05-23 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 15,181,761 |
| 2025-05-22 | 3.690 | 3.830 | 3.690 | 3.730 | 3.730 | 21,360,296 |
| 2025-05-21 | 3.620 | 3.750 | 3.580 | 3.700 | 3.700 | 19,652,100 |
| 2025-05-20 | 3.610 | 3.630 | 3.530 | 3.630 | 3.630 | 6,474,000 |
| 2025-05-19 | 3.550 | 3.640 | 3.510 | 3.610 | 3.610 | 16,305,610 |
| 2025-05-16 | 3.450 | 3.670 | 3.440 | 3.540 | 3.540 | 12,276,000 |
| 2025-05-15 | 3.550 | 3.550 | 3.450 | 3.470 | 3.470 | 5,542,135 |
| 2025-05-14 | 3.520 | 3.570 | 3.460 | 3.510 | 3.510 | 8,298,000 |
| 2025-05-13 | 3.580 | 3.610 | 3.500 | 3.550 | 3.550 | 11,175,487 |
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.