China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.520 | 3.630 | 3.520 | 3.560 | 3.560 | 20,397,070 |
| 2024-11-07 | 3.390 | 3.560 | 3.380 | 3.520 | 3.520 | 21,636,000 |
| 2024-11-06 | 3.380 | 3.490 | 3.370 | 3.420 | 3.420 | 14,108,100 |
| 2024-11-05 | 3.450 | 3.460 | 3.370 | 3.430 | 3.430 | 11,327,550 |
| 2024-11-04 | 3.350 | 3.460 | 3.350 | 3.440 | 3.440 | 13,339,000 |
| 2024-11-01 | 3.400 | 3.410 | 3.320 | 3.390 | 3.390 | 9,412,000 |
| 2024-10-31 | 3.330 | 3.470 | 3.320 | 3.390 | 3.390 | 28,882,711 |
| 2024-10-30 | 3.230 | 3.380 | 3.210 | 3.330 | 3.330 | 24,968,711 |
| 2024-10-29 | 3.250 | 3.310 | 3.200 | 3.220 | 3.220 | 27,960,000 |
| 2024-10-28 | 3.120 | 3.240 | 3.100 | 3.190 | 3.190 | 24,265,000 |
| 2024-10-25 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 6,773,000 |
| 2024-10-24 | 3.120 | 3.150 | 3.010 | 3.050 | 3.050 | 10,190,000 |
| 2024-10-23 | 3.080 | 3.160 | 3.060 | 3.110 | 3.110 | 9,464,000 |
| 2024-10-22 | 3.070 | 3.140 | 3.050 | 3.080 | 3.080 | 11,822,000 |
| 2024-10-21 | 3.090 | 3.130 | 3.050 | 3.070 | 3.070 | 8,997,500 |
| 2024-10-18 | 2.920 | 3.110 | 2.910 | 3.090 | 3.090 | 25,186,000 |
| 2024-10-17 | 3.040 | 3.080 | 2.920 | 2.920 | 2.920 | 16,083,100 |
| 2024-10-16 | 3.000 | 3.050 | 2.910 | 3.020 | 3.020 | 12,762,350 |
| 2024-10-15 | 3.100 | 3.120 | 2.970 | 3.000 | 3.000 | 17,190,000 |
| 2024-10-14 | 3.110 | 3.190 | 2.990 | 3.050 | 3.050 | 28,099,740 |
| 2024-10-10 | 3.120 | 3.300 | 3.110 | 3.150 | 3.150 | 41,438,887 |
| 2024-10-09 | 3.170 | 3.260 | 2.960 | 3.080 | 3.080 | 56,216,422 |
| 2024-10-08 | 3.860 | 3.860 | 3.050 | 3.140 | 3.140 | 126,631,398 |
| 2024-10-07 | 3.500 | 3.800 | 3.450 | 3.800 | 3.800 | 38,955,578 |
| 2024-10-04 | 3.350 | 3.420 | 3.300 | 3.380 | 3.380 | 28,574,400 |
| 2024-10-03 | 3.440 | 3.520 | 3.210 | 3.330 | 3.330 | 23,644,680 |
| 2024-10-02 | 3.680 | 3.700 | 3.340 | 3.440 | 3.440 | 62,835,152 |
| 2024-09-30 | 3.310 | 3.750 | 3.240 | 3.710 | 3.710 | 116,860,305 |
| 2024-09-27 | 2.890 | 3.230 | 2.880 | 3.120 | 3.120 | 105,758,094 |
| 2024-09-26 | 2.500 | 2.750 | 2.490 | 2.740 | 2.740 | 45,259,312 |
| 2024-09-25 | 2.540 | 2.600 | 2.470 | 2.490 | 2.490 | 44,602,000 |
| 2024-09-24 | 2.390 | 2.480 | 2.370 | 2.470 | 2.470 | 31,586,000 |
| 2024-09-23 | 2.440 | 2.440 | 2.360 | 2.370 | 2.370 | 20,404,000 |
| 2024-09-20 | 2.480 | 2.480 | 2.390 | 2.430 | 2.430 | 18,692,000 |
| 2024-09-19 | 2.430 | 2.480 | 2.370 | 2.460 | 2.460 | 25,426,350 |
| 2024-09-17 | 2.470 | 2.490 | 2.440 | 2.450 | 2.450 | 1,850,000 |
| 2024-09-16 | 2.450 | 2.460 | 2.370 | 2.460 | 2.460 | 4,640,000 |
| 2024-09-13 | 2.530 | 2.530 | 2.440 | 2.460 | 2.460 | 11,853,980 |
| 2024-09-12 | 2.520 | 2.550 | 2.510 | 2.530 | 2.530 | 5,936,655 |
| 2024-09-11 | 2.570 | 2.570 | 2.520 | 2.540 | 2.540 | 4,523,188 |
| 2024-09-10 | 2.610 | 2.610 | 2.530 | 2.570 | 2.570 | 7,635,925 |
| 2024-09-09 | 2.620 | 2.670 | 2.590 | 2.630 | 2.630 | 6,935,528 |
| 2024-09-05 | 2.690 | 2.690 | 2.610 | 2.630 | 2.630 | 8,984,000 |
| 2024-09-04 | 2.670 | 2.720 | 2.660 | 2.690 | 2.690 | 3,191,150 |
| 2024-09-03 | 2.710 | 2.720 | 2.680 | 2.710 | 2.710 | 2,093,700 |
| 2024-09-02 | 2.740 | 2.750 | 2.690 | 2.700 | 2.700 | 2,030,000 |
| 2024-08-30 | 2.720 | 2.780 | 2.700 | 2.740 | 2.740 | 5,298,000 |
| 2024-08-29 | 2.690 | 2.740 | 2.690 | 2.720 | 2.720 | 2,136,000 |
| 2024-08-28 | 2.700 | 2.720 | 2.650 | 2.700 | 2.700 | 6,881,000 |
| 2024-08-27 | 2.780 | 2.780 | 2.670 | 2.700 | 2.700 | 9,442,000 |
| 2024-08-26 | 2.790 | 2.800 | 2.760 | 2.770 | 2.770 | 2,746,000 |
| 2024-08-23 | 2.800 | 2.800 | 2.760 | 2.790 | 2.790 | 2,224,000 |
| 2024-08-22 | 2.840 | 2.850 | 2.770 | 2.800 | 2.800 | 5,324,000 |
| 2024-08-21 | 2.830 | 2.830 | 2.790 | 2.820 | 2.820 | 2,596,000 |
| 2024-08-20 | 2.830 | 2.850 | 2.790 | 2.840 | 2.840 | 4,630,000 |
| 2024-08-19 | 2.830 | 2.850 | 2.810 | 2.810 | 2.810 | 1,903,000 |
| 2024-08-16 | 2.820 | 2.840 | 2.780 | 2.830 | 2.830 | 3,335,000 |
| 2024-08-15 | 2.780 | 2.820 | 2.760 | 2.790 | 2.790 | 3,499,216 |
| 2024-08-14 | 2.810 | 2.820 | 2.770 | 2.770 | 2.770 | 1,804,000 |
| 2024-08-13 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 11,526,260 |
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.