China Southern Airlines Company Limited (600029.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600029.SS Historical Return
If you invested ¥1000 in China Southern Airlines Company Limited (600029.SS) 10 years ago, it would be worth ¥708.74 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥758.16, while ¥1000 invested 1 year ago would be worth ¥698.09. This corresponds to total returns of -29.13%, -24.18%, -30.19%, respectively, with annualized returns of -3.38%, -5.39%, -30.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600029.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5.17 | 5.11 | 5.11 | 5.17 | 5.09 | 53.63M |
| November 11, 2026 | 5.25 | 5.16 | 5.16 | 5.27 | 5.12 | 94.67M |
| November 10, 2026 | 5.24 | 5.29 | 5.29 | 5.3 | 5.21 | 109.12M |
| November 09, 2026 | 5.2 | 5.14 | 5.14 | 5.25 | 5.12 | 76.32M |
| November 06, 2026 | 5.1 | 5.19 | 5.19 | 5.26 | 5.08 | 113.91M |
| November 05, 2026 | 5.2 | 5.25 | 5.25 | 5.3 | 5.19 | 160.94M |
| November 04, 2026 | 5.01 | 5.1 | 5.1 | 5.13 | 5.01 | 118.5M |
| November 03, 2026 | 4.99 | 5.04 | 5.04 | 5.06 | 4.98 | 157.25M |
| November 02, 2026 | 4.83 | 4.93 | 4.93 | 4.94 | 4.81 | 78.19M |
| October 30, 2026 | 4.81 | 4.86 | 4.86 | 4.87 | 4.79 | 45.83M |
| October 29, 2026 | 4.8 | 4.83 | 4.83 | 4.87 | 4.79 | 51.89M |
| October 28, 2026 | 4.8 | 4.81 | 4.81 | 4.84 | 4.77 | 46.14M |
| October 27, 2026 | 4.76 | 4.8 | 4.8 | 4.84 | 4.75 | 57.43M |
| October 26, 2026 | 4.68 | 4.77 | 4.77 | 4.78 | 4.66 | 60.08M |
| October 23, 2026 | 4.65 | 4.69 | 4.69 | 4.7 | 4.6 | 64.43M |
| October 22, 2026 | 4.69 | 4.67 | 4.67 | 4.71 | 4.66 | 41.83M |
| October 21, 2026 | 4.69 | 4.7 | 4.7 | 4.71 | 4.67 | 29.13M |
| October 20, 2026 | 4.7 | 4.68 | 4.68 | 4.71 | 4.65 | 40.72M |
| October 19, 2026 | 4.69 | 4.72 | 4.72 | 4.74 | 4.68 | 25.48M |
| October 16, 2026 | 4.7 | 4.74 | 4.74 | 4.77 | 4.69 | 41.33M |
| October 15, 2026 | 4.75 | 4.69 | 4.69 | 4.75 | 4.65 | 60.13M |
| October 14, 2026 | 4.77 | 4.77 | 4.77 | 4.81 | 4.76 | 34.56M |
| October 13, 2026 | 4.8 | 4.79 | 4.79 | 4.82 | 4.76 | 40.55M |
| October 12, 2026 | 4.86 | 4.82 | 4.82 | 4.88 | 4.82 | 30.87M |
| October 09, 2026 | 4.81 | 4.85 | 4.85 | 4.85 | 4.8 | 30.9M |
| October 08, 2026 | 4.86 | 4.81 | 4.81 | 4.86 | 4.8 | 52.63M |
| September 30, 2026 | 4.85 | 4.92 | 4.92 | 4.93 | 4.83 | 55.05M |
| September 29, 2026 | 4.81 | 4.84 | 4.84 | 4.84 | 4.8 | 24.79M |
| September 28, 2026 | 4.86 | 4.82 | 4.82 | 4.86 | 4.79 | 44.47M |
| September 24, 2026 | 4.95 | 4.86 | 4.86 | 4.95 | 4.85 | 48.82M |
| September 23, 2026 | 4.97 | 4.97 | 4.97 | 5 | 4.96 | 38.49M |
| September 22, 2026 | 4.98 | 4.96 | 4.96 | 4.98 | 4.93 | 44.84M |
| September 21, 2026 | 4.95 | 4.95 | 4.95 | 4.99 | 4.94 | 50.65M |
| September 18, 2026 | 4.87 | 4.93 | 4.93 | 4.95 | 4.86 | 48.9M |
| September 17, 2026 | 4.83 | 4.86 | 4.86 | 4.86 | 4.82 | 34.21M |
| September 16, 2026 | 4.86 | 4.84 | 4.84 | 4.87 | 4.8 | 53.28M |
| September 15, 2026 | 4.9 | 4.87 | 4.87 | 4.9 | 4.87 | 30.93M |
| September 11, 2026 | 4.97 | 4.93 | 4.93 | 4.97 | 4.87 | 104.2M |
| September 10, 2026 | 5.01 | 5 | 5 | 5.03 | 4.98 | 51.09M |
| September 09, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 4.99 | 50.58M |
| September 08, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 5.01 | 41.28M |
| September 07, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 5 | 45.39M |
| September 04, 2026 | 4.98 | 5.03 | 5.03 | 5.05 | 4.97 | 69.89M |
| September 03, 2026 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 37.88M |
| September 02, 2026 | 4.99 | 4.98 | 4.98 | 5 | 4.96 | 50.97M |
| September 01, 2026 | 5 | 5.01 | 5.01 | 5.02 | 4.99 | 42.82M |
| August 31, 2026 | 5.02 | 5.01 | 5.01 | 5.03 | 4.99 | 54.59M |
| August 28, 2026 | 5.01 | 5.06 | 5.06 | 5.07 | 5 | 57.66M |
| August 27, 2026 | 5.05 | 5.03 | 5.03 | 5.07 | 5.01 | 51.77M |
| August 26, 2026 | 5.12 | 5.08 | 5.08 | 5.13 | 5.06 | 63.31M |
| August 25, 2026 | 5.02 | 5.06 | 5.06 | 5.06 | 5.01 | 39.88M |
| August 24, 2026 | 5 | 5.03 | 5.03 | 5.04 | 4.99 | 48.7M |
| August 21, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.98 | 38.97M |
| August 20, 2026 | 5 | 5.03 | 5.03 | 5.03 | 4.99 | 38.53M |
| August 19, 2026 | 5 | 4.99 | 4.99 | 5.02 | 4.98 | 60M |
| August 18, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5 | 39.23M |
| August 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.01 | 43.68M |
| August 14, 2026 | 5.05 | 5.02 | 5.02 | 5.06 | 5.02 | 43.81M |
| August 13, 2026 | 5.08 | 5.05 | 5.05 | 5.09 | 5.04 | 43.4M |
| August 12, 2026 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 53.35M |
AD
