China Southern Airlines Company Limited (600029.SS) SHH
5.23
-0.12(-2.24%)
Currency In CNY
- 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 ¥772.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.75, while ¥1000 invested 1 year ago would be worth ¥867.55. This corresponds to total returns of -22.71%, -18.12%, -13.25%, respectively, with annualized returns of -2.54%, -3.92%, -13.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600029.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.36 | 5.35 | 5.35 | 5.39 | 5.29 | 124.38M |
| June 01, 2026 | 5.44 | 5.43 | 5.43 | 5.5 | 5.34 | 128.94M |
| May 29, 2026 | 5.5 | 5.49 | 5.49 | 5.68 | 5.48 | 205.8M |
| May 28, 2026 | 5.51 | 5.42 | 5.42 | 5.58 | 5.38 | 111.34M |
| May 27, 2026 | 5.55 | 5.47 | 5.47 | 5.58 | 5.45 | 118.72M |
| May 26, 2026 | 5.5 | 5.6 | 5.6 | 5.66 | 5.47 | 176.26M |
| May 25, 2026 | 5.43 | 5.54 | 5.54 | 5.58 | 5.42 | 202.1M |
| May 22, 2026 | 5.38 | 5.29 | 5.29 | 5.39 | 5.27 | 95.87M |
| May 21, 2026 | 5.4 | 5.37 | 5.37 | 5.49 | 5.36 | 140.31M |
| May 20, 2026 | 5.32 | 5.29 | 5.29 | 5.33 | 5.24 | 61.23M |
| May 19, 2026 | 5.25 | 5.35 | 5.35 | 5.36 | 5.25 | 83.91M |
| May 18, 2026 | 5.33 | 5.23 | 5.23 | 5.33 | 5.19 | 132.9M |
| May 15, 2026 | 5.48 | 5.37 | 5.37 | 5.49 | 5.35 | 143.04M |
| May 14, 2026 | 5.61 | 5.49 | 5.49 | 5.63 | 5.48 | 113.39M |
| May 13, 2026 | 5.6 | 5.62 | 5.62 | 5.62 | 5.53 | 97.88M |
| May 12, 2026 | 5.64 | 5.6 | 5.6 | 5.69 | 5.58 | 101.76M |
| May 11, 2026 | 5.65 | 5.65 | 5.65 | 5.66 | 5.58 | 127.63M |
| May 08, 2026 | 5.56 | 5.71 | 5.71 | 5.77 | 5.54 | 214.93M |
| May 07, 2026 | 5.64 | 5.62 | 5.62 | 5.71 | 5.57 | 163.53M |
| May 06, 2026 | 5.45 | 5.51 | 5.51 | 5.53 | 5.42 | 138.66M |
| April 30, 2026 | 5.45 | 5.41 | 5.41 | 5.53 | 5.38 | 178.83M |
| April 29, 2026 | 5.42 | 5.5 | 5.5 | 5.52 | 5.41 | 77.39M |
| April 28, 2026 | 5.48 | 5.44 | 5.44 | 5.51 | 5.41 | 90.27M |
| April 27, 2026 | 5.53 | 5.51 | 5.51 | 5.55 | 5.45 | 84.45M |
| April 24, 2026 | 5.59 | 5.56 | 5.56 | 5.61 | 5.54 | 87.22M |
| April 23, 2026 | 5.66 | 5.62 | 5.62 | 5.69 | 5.58 | 136.45M |
| April 22, 2026 | 5.74 | 5.72 | 5.72 | 5.74 | 5.68 | 122.17M |
| April 21, 2026 | 5.77 | 5.78 | 5.78 | 5.83 | 5.74 | 115.58M |
| April 20, 2026 | 5.72 | 5.81 | 5.81 | 5.82 | 5.7 | 199.1M |
| April 17, 2026 | 5.73 | 5.71 | 5.71 | 5.76 | 5.67 | 103.07M |
| April 16, 2026 | 5.76 | 5.76 | 5.76 | 5.81 | 5.73 | 113.29M |
| April 15, 2026 | 5.87 | 5.76 | 5.76 | 5.93 | 5.74 | 156.43M |
| April 14, 2026 | 5.81 | 5.74 | 5.74 | 5.88 | 5.67 | 128.24M |
| April 13, 2026 | 5.69 | 5.72 | 5.72 | 5.76 | 5.68 | 98.66M |
| April 10, 2026 | 5.86 | 5.8 | 5.8 | 5.89 | 5.8 | 108.99M |
| April 09, 2026 | 5.88 | 5.82 | 5.82 | 5.93 | 5.79 | 163.27M |
| April 08, 2026 | 5.95 | 6.05 | 6.05 | 6.15 | 5.94 | 228.02M |
| April 07, 2026 | 5.68 | 5.61 | 5.61 | 5.68 | 5.56 | 69.07M |
| April 03, 2026 | 5.73 | 5.67 | 5.67 | 5.75 | 5.65 | 66.61M |
| April 02, 2026 | 5.86 | 5.74 | 5.74 | 5.87 | 5.72 | 128.74M |
| April 01, 2026 | 5.78 | 5.93 | 5.93 | 5.95 | 5.78 | 159.42M |
| March 31, 2026 | 5.74 | 5.65 | 5.65 | 5.84 | 5.63 | 103.61M |
| March 30, 2026 | 5.64 | 5.73 | 5.73 | 5.76 | 5.58 | 108.76M |
| March 27, 2026 | 5.65 | 5.76 | 5.76 | 5.84 | 5.64 | 101.63M |
| March 26, 2026 | 5.74 | 5.69 | 5.69 | 5.93 | 5.66 | 187M |
| March 25, 2026 | 5.73 | 5.76 | 5.76 | 5.81 | 5.69 | 157.31M |
| March 24, 2026 | 5.54 | 5.62 | 5.62 | 5.64 | 5.51 | 171.08M |
| March 23, 2026 | 5.65 | 5.46 | 5.46 | 5.66 | 5.38 | 181.42M |
| March 20, 2026 | 5.88 | 5.77 | 5.77 | 5.91 | 5.75 | 107.46M |
| March 19, 2026 | 5.95 | 5.81 | 5.81 | 5.97 | 5.79 | 161.43M |
| March 18, 2026 | 6.22 | 6.09 | 6.09 | 6.25 | 6.02 | 124.6M |
| March 17, 2026 | 6.19 | 6.15 | 6.15 | 6.36 | 6.14 | 128.43M |
| March 16, 2026 | 6.28 | 6.17 | 6.17 | 6.33 | 6.11 | 152.24M |
| March 13, 2026 | 6.27 | 6.29 | 6.29 | 6.39 | 6.21 | 119.19M |
| March 12, 2026 | 6.28 | 6.32 | 6.32 | 6.38 | 6.23 | 101.98M |
| March 11, 2026 | 6.53 | 6.36 | 6.36 | 6.53 | 6.28 | 129.26M |
| March 10, 2026 | 6.55 | 6.5 | 6.47 | 6.69 | 6.42 | 115.8M |
| March 09, 2026 | 6.36 | 6.32 | 6.32 | 6.36 | 6.08 | 212.01M |
| March 06, 2026 | 6.57 | 6.63 | 6.63 | 6.67 | 6.44 | 89.57M |
| March 05, 2026 | 6.71 | 6.56 | 6.56 | 6.75 | 6.52 | 81.17M |
