China Southern Airlines Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.750 | 2.755 | 2.655 | 2.675 | 2.675 | 11,786,096 |
| 2026-10-21 | 2.725 | 2.780 | 2.700 | 2.775 | 2.775 | 8,438,000 |
| 2026-10-20 | 2.770 | 2.775 | 2.700 | 2.725 | 2.725 | 11,190,830 |
| 2026-10-16 | 2.715 | 2.825 | 2.715 | 2.770 | 2.770 | 11,617,500 |
| 2026-10-15 | 2.810 | 2.810 | 2.685 | 2.710 | 2.710 | 14,757,464 |
| 2026-10-14 | 2.735 | 2.825 | 2.725 | 2.810 | 2.810 | 7,268,000 |
| 2026-10-13 | 2.780 | 2.795 | 2.710 | 2.780 | 2.780 | 13,567,630 |
| 2026-10-12 | 2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 14,910,000 |
| 2026-10-09 | 2.860 | 2.895 | 2.845 | 2.865 | 2.865 | 3,852,000 |
| 2026-10-08 | 2.895 | 2.935 | 2.830 | 2.830 | 2.830 | 11,061,140 |
| 2026-10-07 | 2.865 | 2.885 | 2.840 | 2.880 | 2.880 | 2,030,000 |
| 2026-10-06 | 2.855 | 2.905 | 2.815 | 2.855 | 2.855 | 5,327,010 |
| 2026-10-05 | 2.910 | 2.945 | 2.835 | 2.855 | 2.855 | 3,870,000 |
| 2026-10-02 | 3.030 | 3.030 | 2.830 | 2.915 | 2.915 | 6,471,000 |
| 2026-09-30 | 2.915 | 3.035 | 2.915 | 3.020 | 3.020 | 14,576,940 |
| 2026-09-29 | 2.885 | 2.925 | 2.870 | 2.915 | 2.915 | 4,946,823 |
| 2026-09-28 | 2.925 | 2.930 | 2.870 | 2.895 | 2.895 | 6,292,000 |
| 2026-09-25 | 2.890 | 2.930 | 2.855 | 2.925 | 2.925 | 2,674,000 |
| 2026-09-24 | 3.000 | 3.000 | 2.880 | 2.945 | 2.945 | 14,371,012 |
| 2026-09-23 | 2.995 | 3.040 | 2.995 | 3.020 | 3.020 | 10,862,930 |
| 2026-09-22 | 3.030 | 3.040 | 2.950 | 2.970 | 2.970 | 14,868,456 |
| 2026-09-21 | 3.000 | 3.050 | 2.970 | 2.995 | 2.995 | 16,657,738 |
| 2026-09-18 | 2.900 | 2.995 | 2.900 | 2.960 | 2.960 | 15,217,488 |
| 2026-09-17 | 2.920 | 2.945 | 2.865 | 2.900 | 2.900 | 11,673,561 |
| 2026-09-16 | 2.905 | 2.930 | 2.855 | 2.920 | 2.920 | 8,755,699 |
| 2026-09-15 | 2.925 | 2.930 | 2.900 | 2.900 | 2.900 | 6,854,369 |
| 2026-09-14 | 2.970 | 3.025 | 2.930 | 2.930 | 2.930 | 18,221,500 |
| 2026-09-11 | 2.970 | 3.050 | 2.950 | 3.035 | 3.035 | 9,424,312 |
| 2026-09-10 | 3.060 | 3.060 | 2.985 | 3.030 | 3.030 | 14,986,000 |
| 2026-09-09 | 3.055 | 3.085 | 3.020 | 3.080 | 3.080 | 10,718,000 |
| 2026-09-08 | 3.055 | 3.100 | 3.050 | 3.075 | 3.075 | 5,379,032 |
| 2026-09-07 | 3.060 | 3.075 | 3.030 | 3.055 | 3.055 | 7,333,418 |
| 2026-09-04 | 3.030 | 3.075 | 3.000 | 3.040 | 3.040 | 13,312,225 |
| 2026-09-03 | 2.975 | 3.065 | 2.965 | 3.025 | 3.025 | 15,962,313 |
| 2026-09-02 | 3.030 | 3.030 | 2.950 | 2.975 | 2.975 | 20,123,000 |
| 2026-09-01 | 3.110 | 3.120 | 3.050 | 3.070 | 3.070 | 12,491,000 |
| 2026-08-31 | 3.275 | 3.275 | 3.080 | 3.110 | 3.110 | 22,546,711 |
| 2026-08-28 | 3.270 | 3.330 | 3.215 | 3.280 | 3.280 | 11,744,000 |
| 2026-08-27 | 3.305 | 3.335 | 3.245 | 3.270 | 3.270 | 6,279,000 |
| 2026-08-26 | 3.305 | 3.335 | 3.265 | 3.300 | 3.300 | 12,600,000 |
| 2026-08-25 | 3.170 | 3.265 | 3.170 | 3.235 | 3.235 | 9,980,794 |
| 2026-08-24 | 3.170 | 3.240 | 3.125 | 3.185 | 3.185 | 10,176,887 |
| 2026-08-21 | 3.180 | 3.210 | 3.100 | 3.185 | 3.185 | 7,014,000 |
| 2026-08-20 | 3.090 | 3.200 | 3.090 | 3.145 | 3.145 | 9,835,000 |
| 2026-08-19 | 3.180 | 3.195 | 3.080 | 3.090 | 3.090 | 20,627,984 |
| 2026-08-18 | 3.270 | 3.270 | 3.190 | 3.195 | 3.195 | 13,463,989 |
| 2026-08-17 | 3.310 | 3.340 | 3.260 | 3.260 | 3.260 | 11,408,001 |
| 2026-08-14 | 3.310 | 3.365 | 3.290 | 3.320 | 3.320 | 6,760,000 |
| 2026-08-13 | 3.375 | 3.375 | 3.295 | 3.335 | 3.335 | 6,479,700 |
| 2026-08-12 | 3.315 | 3.350 | 3.270 | 3.350 | 3.350 | 14,218,963 |
| 2026-08-11 | 3.410 | 3.420 | 3.320 | 3.325 | 3.325 | 20,508,832 |
| 2026-08-10 | 3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 4,250,000 |
| 2026-08-07 | 3.495 | 3.520 | 3.400 | 3.425 | 3.425 | 11,253,286 |
| 2026-08-06 | 3.555 | 3.610 | 3.500 | 3.535 | 3.535 | 6,202,003 |
| 2026-08-05 | 3.550 | 3.630 | 3.520 | 3.555 | 3.555 | 16,338,062 |
| 2026-08-04 | 3.555 | 3.560 | 3.480 | 3.500 | 3.500 | 7,626,271 |
| 2026-08-03 | 3.540 | 3.600 | 3.505 | 3.575 | 3.575 | 7,131,944 |
| 2026-07-31 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 6,611,000 |
| 2026-07-30 | 3.550 | 3.580 | 3.460 | 3.520 | 3.520 | 6,590,470 |
| 2026-07-29 | 3.540 | 3.580 | 3.490 | 3.550 | 3.550 | 10,402,195 |
Page 1 of 5 · 246 trading daysOlder →
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.