China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 5,014,697 |
| 2025-02-07 | 3.590 | 3.700 | 3.570 | 3.620 | 3.620 | 8,393,400 |
| 2025-02-06 | 3.500 | 3.630 | 3.470 | 3.600 | 3.600 | 10,006,620 |
| 2025-02-05 | 3.610 | 3.670 | 3.480 | 3.510 | 3.510 | 21,141,461 |
| 2025-02-04 | 3.620 | 3.690 | 3.570 | 3.630 | 3.630 | 7,758,000 |
| 2025-02-03 | 3.710 | 3.710 | 3.580 | 3.610 | 3.610 | 7,618,699 |
| 2025-01-28 | 3.700 | 3.730 | 3.620 | 3.710 | 3.710 | 2,380,400 |
| 2025-01-27 | 3.850 | 3.850 | 3.680 | 3.700 | 3.700 | 16,200,400 |
| 2025-01-24 | 3.780 | 3.900 | 3.770 | 3.870 | 3.870 | 7,531,000 |
| 2025-01-23 | 3.800 | 3.850 | 3.750 | 3.780 | 3.780 | 16,294,000 |
| 2025-01-22 | 3.950 | 3.980 | 3.760 | 3.800 | 3.800 | 20,742,230 |
| 2025-01-21 | 3.990 | 4.100 | 3.940 | 3.970 | 3.970 | 20,308,199 |
| 2025-01-20 | 3.930 | 4.080 | 3.920 | 3.930 | 3.930 | 13,616,000 |
| 2025-01-17 | 3.960 | 3.980 | 3.840 | 3.960 | 3.960 | 5,778,000 |
| 2025-01-16 | 4.040 | 4.090 | 3.900 | 3.960 | 3.960 | 6,379,000 |
| 2025-01-15 | 4.070 | 4.100 | 3.970 | 4.040 | 4.040 | 8,267,084 |
| 2025-01-14 | 3.610 | 4.020 | 3.540 | 4.020 | 4.020 | 18,512,660 |
| 2025-01-13 | 3.700 | 3.700 | 3.430 | 3.610 | 3.610 | 30,027,670 |
| 2025-01-10 | 3.750 | 3.870 | 3.690 | 3.700 | 3.700 | 5,320,000 |
| 2025-01-09 | 3.730 | 3.820 | 3.720 | 3.790 | 3.790 | 5,494,000 |
| 2025-01-08 | 3.820 | 3.850 | 3.700 | 3.730 | 3.730 | 11,496,120 |
| 2025-01-07 | 3.800 | 3.900 | 3.800 | 3.860 | 3.860 | 4,169,559 |
| 2025-01-06 | 3.900 | 3.960 | 3.800 | 3.860 | 3.860 | 11,132,760 |
| 2025-01-03 | 4.000 | 4.030 | 3.900 | 3.930 | 3.930 | 5,734,239 |
| 2025-01-02 | 4.090 | 4.120 | 3.960 | 3.980 | 3.980 | 9,265,174 |
| 2024-12-31 | 4.110 | 4.120 | 4.050 | 4.080 | 4.080 | 2,962,000 |
| 2024-12-30 | 4.200 | 4.210 | 4.080 | 4.080 | 4.080 | 5,974,008 |
| 2024-12-27 | 4.160 | 4.240 | 4.040 | 4.200 | 4.200 | 12,651,310 |
| 2024-12-24 | 4.220 | 4.280 | 4.160 | 4.160 | 4.160 | 5,046,000 |
| 2024-12-23 | 4.050 | 4.280 | 4.040 | 4.220 | 4.220 | 16,439,000 |
| 2024-12-20 | 4.120 | 4.190 | 4.050 | 4.070 | 4.070 | 18,921,561 |
| 2024-12-19 | 4.000 | 4.280 | 3.920 | 4.200 | 4.200 | 24,491,000 |
| 2024-12-18 | 4.090 | 4.130 | 3.970 | 4.000 | 4.000 | 16,622,000 |
| 2024-12-17 | 4.080 | 4.210 | 3.980 | 4.080 | 4.080 | 32,270,600 |
| 2024-12-16 | 4.230 | 4.250 | 4.040 | 4.090 | 4.090 | 12,889,500 |
| 2024-12-13 | 4.300 | 4.340 | 4.210 | 4.240 | 4.240 | 9,547,947 |
| 2024-12-12 | 4.300 | 4.420 | 4.250 | 4.290 | 4.290 | 22,779,270 |
| 2024-12-11 | 4.150 | 4.370 | 4.100 | 4.270 | 4.270 | 28,721,600 |
| 2024-12-10 | 4.300 | 4.420 | 4.130 | 4.180 | 4.180 | 43,815,648 |
| 2024-12-09 | 3.950 | 4.220 | 3.900 | 4.220 | 4.220 | 52,478,520 |
| 2024-12-06 | 3.730 | 3.980 | 3.730 | 3.950 | 3.950 | 25,124,221 |
| 2024-12-05 | 3.610 | 3.760 | 3.600 | 3.730 | 3.730 | 16,140,000 |
| 2024-12-04 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 11,792,000 |
| 2024-12-03 | 3.740 | 3.740 | 3.610 | 3.690 | 3.690 | 15,080,560 |
| 2024-12-02 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 15,712,410 |
| 2024-11-29 | 3.800 | 3.880 | 3.700 | 3.810 | 3.810 | 24,302,000 |
| 2024-11-28 | 3.820 | 3.910 | 3.780 | 3.820 | 3.820 | 22,110,400 |
| 2024-11-27 | 3.800 | 3.880 | 3.720 | 3.810 | 3.810 | 31,996,100 |
| 2024-11-26 | 3.700 | 4.000 | 3.660 | 3.760 | 3.760 | 41,177,551 |
| 2024-11-25 | 3.690 | 3.900 | 3.600 | 3.690 | 3.690 | 33,629,500 |
| 2024-11-22 | 3.570 | 3.800 | 3.570 | 3.680 | 3.680 | 37,073,602 |
| 2024-11-21 | 3.580 | 3.620 | 3.510 | 3.580 | 3.580 | 11,393,450 |
| 2024-11-20 | 3.480 | 3.610 | 3.460 | 3.580 | 3.580 | 18,619,131 |
| 2024-11-19 | 3.430 | 3.500 | 3.430 | 3.480 | 3.480 | 10,972,000 |
| 2024-11-18 | 3.320 | 3.510 | 3.320 | 3.450 | 3.450 | 26,251,529 |
| 2024-11-15 | 3.240 | 3.390 | 3.220 | 3.320 | 3.320 | 15,673,920 |
| 2024-11-14 | 3.280 | 3.340 | 3.180 | 3.240 | 3.240 | 20,506,199 |
| 2024-11-13 | 3.390 | 3.400 | 3.260 | 3.290 | 3.290 | 22,510,000 |
| 2024-11-12 | 3.410 | 3.510 | 3.360 | 3.390 | 3.390 | 11,653,510 |
| 2024-11-11 | 3.470 | 3.530 | 3.340 | 3.410 | 3.410 | 23,582,189 |
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.