China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.390 | 3.610 | 3.390 | 3.570 | 3.570 | 22,142,315 |
| 2025-05-09 | 3.410 | 3.410 | 3.330 | 3.360 | 3.360 | 6,493,452 |
| 2025-05-08 | 3.420 | 3.480 | 3.390 | 3.400 | 3.400 | 6,598,320 |
| 2025-05-07 | 3.440 | 3.510 | 3.360 | 3.410 | 3.410 | 19,410,000 |
| 2025-05-06 | 3.270 | 3.480 | 3.270 | 3.410 | 3.410 | 32,784,276 |
| 2025-05-02 | 3.200 | 3.270 | 3.200 | 3.200 | 3.200 | 2,290,000 |
| 2025-04-30 | 3.170 | 3.240 | 3.170 | 3.200 | 3.200 | 13,883,170 |
| 2025-04-29 | 3.190 | 3.300 | 3.190 | 3.240 | 3.240 | 6,884,000 |
| 2025-04-28 | 3.230 | 3.230 | 3.140 | 3.180 | 3.180 | 12,866,500 |
| 2025-04-25 | 3.250 | 3.280 | 3.210 | 3.220 | 3.220 | 10,339,140 |
| 2025-04-24 | 3.310 | 3.400 | 3.210 | 3.250 | 3.250 | 20,872,490 |
| 2025-04-23 | 3.380 | 3.400 | 3.300 | 3.330 | 3.330 | 8,090,589 |
| 2025-04-22 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 15,109,020 |
| 2025-04-17 | 3.300 | 3.360 | 3.250 | 3.340 | 3.340 | 10,582,000 |
| 2025-04-16 | 3.260 | 3.380 | 3.250 | 3.310 | 3.310 | 15,429,280 |
| 2025-04-15 | 3.320 | 3.380 | 3.230 | 3.280 | 3.280 | 7,129,672 |
| 2025-04-14 | 3.330 | 3.380 | 3.290 | 3.320 | 3.320 | 9,574,286 |
| 2025-04-11 | 3.260 | 3.400 | 3.250 | 3.290 | 3.290 | 21,859,000 |
| 2025-04-10 | 3.230 | 3.320 | 3.160 | 3.260 | 3.260 | 26,272,000 |
| 2025-04-09 | 3.070 | 3.220 | 2.950 | 3.190 | 3.190 | 20,919,141 |
| 2025-04-08 | 2.980 | 3.140 | 2.970 | 3.100 | 3.100 | 29,416,240 |
| 2025-04-07 | 3.240 | 3.300 | 2.950 | 2.980 | 2.980 | 61,227,328 |
| 2025-04-03 | 3.400 | 3.490 | 3.370 | 3.460 | 3.460 | 15,758,750 |
| 2025-04-02 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 10,580,000 |
| 2025-04-01 | 3.530 | 3.590 | 3.480 | 3.510 | 3.510 | 11,698,160 |
| 2025-03-31 | 3.670 | 3.700 | 3.450 | 3.550 | 3.550 | 23,917,199 |
| 2025-03-28 | 4.000 | 4.000 | 3.660 | 3.670 | 3.670 | 29,615,949 |
| 2025-03-27 | 3.960 | 3.990 | 3.880 | 3.980 | 3.980 | 8,275,361 |
| 2025-03-26 | 3.980 | 4.030 | 3.880 | 3.970 | 3.970 | 11,841,270 |
| 2025-03-25 | 3.800 | 4.040 | 3.800 | 3.990 | 3.990 | 13,845,000 |
| 2025-03-24 | 3.780 | 3.870 | 3.750 | 3.860 | 3.860 | 10,021,750 |
| 2025-03-21 | 3.920 | 3.920 | 3.740 | 3.780 | 3.780 | 19,909,949 |
| 2025-03-20 | 4.010 | 4.040 | 3.930 | 3.930 | 3.930 | 10,933,420 |
| 2025-03-19 | 3.940 | 4.070 | 3.910 | 3.990 | 3.990 | 14,146,380 |
| 2025-03-18 | 3.990 | 4.060 | 3.900 | 3.970 | 3.970 | 15,605,750 |
| 2025-03-17 | 3.910 | 4.070 | 3.910 | 3.950 | 3.950 | 18,858,061 |
| 2025-03-14 | 3.710 | 3.960 | 3.680 | 3.900 | 3.900 | 19,116,150 |
| 2025-03-13 | 3.820 | 3.860 | 3.650 | 3.730 | 3.730 | 19,924,609 |
| 2025-03-12 | 3.860 | 3.950 | 3.800 | 3.830 | 3.830 | 13,734,280 |
| 2025-03-11 | 3.720 | 3.880 | 3.720 | 3.860 | 3.860 | 7,700,689 |
| 2025-03-10 | 3.970 | 3.970 | 3.770 | 3.820 | 3.820 | 12,064,000 |
| 2025-03-07 | 3.980 | 4.050 | 3.910 | 3.950 | 3.950 | 17,481,561 |
| 2025-03-06 | 3.850 | 4.050 | 3.830 | 4.040 | 4.040 | 38,935,500 |
| 2025-03-05 | 3.670 | 3.860 | 3.660 | 3.800 | 3.800 | 25,864,279 |
| 2025-03-04 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 9,806,262 |
| 2025-03-03 | 3.740 | 3.780 | 3.570 | 3.600 | 3.600 | 12,888,750 |
| 2025-02-28 | 3.750 | 3.860 | 3.670 | 3.710 | 3.710 | 17,985,051 |
| 2025-02-27 | 3.610 | 3.800 | 3.600 | 3.760 | 3.760 | 36,551,238 |
| 2025-02-26 | 3.530 | 3.630 | 3.500 | 3.610 | 3.610 | 17,074,199 |
| 2025-02-25 | 3.620 | 3.660 | 3.500 | 3.530 | 3.530 | 10,970,350 |
| 2025-02-24 | 3.380 | 3.660 | 3.320 | 3.620 | 3.620 | 36,881,102 |
| 2025-02-21 | 3.380 | 3.430 | 3.310 | 3.370 | 3.370 | 16,227,540 |
| 2025-02-20 | 3.440 | 3.480 | 3.350 | 3.360 | 3.360 | 24,831,160 |
| 2025-02-19 | 3.400 | 3.480 | 3.390 | 3.450 | 3.450 | 5,758,003 |
| 2025-02-18 | 3.450 | 3.500 | 3.400 | 3.430 | 3.430 | 20,247,660 |
| 2025-02-17 | 3.510 | 3.610 | 3.430 | 3.470 | 3.470 | 20,163,961 |
| 2025-02-14 | 3.510 | 3.570 | 3.510 | 3.560 | 3.560 | 6,028,000 |
| 2025-02-13 | 3.560 | 3.600 | 3.500 | 3.520 | 3.520 | 8,234,699 |
| 2025-02-12 | 3.570 | 3.580 | 3.510 | 3.560 | 3.560 | 14,769,480 |
| 2025-02-11 | 3.690 | 3.700 | 3.540 | 3.580 | 3.580 | 8,595,302 |
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.