China Southern Airlines Company Limited (600029.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.72 | 5.74 | 5.63 | 5.67 | 5.67 | 43,819,624 |
| Apr 29, 2024 | 5.67 | 5.67 | 5.56 | 5.66 | 5.66 | 57,345,409 |
| Apr 26, 2024 | 5.66 | 5.73 | 5.62 | 5.72 | 5.72 | 48,817,684 |
| Apr 25, 2024 | 5.55 | 5.67 | 5.53 | 5.65 | 5.65 | 42,039,800 |
| Apr 24, 2024 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 20,561,347 |
| Apr 23, 2024 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 28,893,382 |
| Apr 22, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 30,814,301 |
| Apr 19, 2024 | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | 38,178,470 |
| Apr 18, 2024 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | 50,122,963 |
| Apr 17, 2024 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 38,518,950 |
| Apr 16, 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 43,449,010 |
| Apr 15, 2024 | 5.49 | 5.59 | 5.41 | 5.54 | 5.54 | 37,139,806 |
| Apr 12, 2024 | 5.58 | 5.60 | 5.47 | 5.48 | 5.48 | 41,595,986 |
| Apr 11, 2024 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | 29,344,207 |
| Apr 10, 2024 | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | 31,489,963 |
| Apr 09, 2024 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | 31,719,070 |
| Apr 08, 2024 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | 25,741,740 |
| Apr 03, 2024 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | 31,701,912 |
| Apr 02, 2024 | 5.73 | 5.77 | 5.67 | 5.69 | 5.69 | 36,142,546 |
| Apr 01, 2024 | 5.60 | 5.74 | 5.58 | 5.73 | 5.73 | 55,547,864 |
| Mar 29, 2024 | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | 18,005,769 |
| Mar 28, 2024 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | 46,083,600 |
| Mar 27, 2024 | 5.63 | 5.67 | 5.60 | 5.61 | 5.61 | 21,500,400 |
| Mar 26, 2024 | 5.62 | 5.66 | 5.60 | 5.64 | 5.64 | 26,427,402 |
| Mar 25, 2024 | 5.66 | 5.70 | 5.58 | 5.63 | 5.63 | 32,647,811 |
| Mar 22, 2024 | 5.77 | 5.78 | 5.66 | 5.67 | 5.67 | 42,679,454 |
| Mar 21, 2024 | 5.80 | 5.88 | 5.77 | 5.78 | 5.78 | 32,790,202 |
| Mar 20, 2024 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | 44,712,892 |
| Mar 19, 2024 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | 35,708,096 |
| Mar 18, 2024 | 5.80 | 5.89 | 5.73 | 5.80 | 5.80 | 64,046,817 |
| Mar 15, 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | 46,009,462 |
| Mar 14, 2024 | 5.68 | 5.78 | 5.65 | 5.71 | 5.71 | 42,267,808 |
| Mar 13, 2024 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | 53,889,216 |
| Mar 12, 2024 | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | 66,622,428 |
| Mar 11, 2024 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | 45,687,658 |
| Mar 08, 2024 | 5.61 | 5.64 | 5.56 | 5.62 | 5.62 | 28,838,202 |
| Mar 07, 2024 | 5.67 | 5.69 | 5.60 | 5.63 | 5.63 | 33,949,133 |
| Mar 06, 2024 | 5.69 | 5.72 | 5.63 | 5.66 | 5.66 | 36,026,174 |
| Mar 05, 2024 | 5.64 | 5.71 | 5.63 | 5.69 | 5.69 | 43,718,662 |
| Mar 04, 2024 | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | 55,228,667 |
| Mar 01, 2024 | 5.88 | 5.91 | 5.68 | 5.71 | 5.71 | 100,544,111 |
| Feb 29, 2024 | 5.85 | 5.93 | 5.85 | 5.92 | 5.92 | 39,570,837 |
| Feb 28, 2024 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | 37,918,890 |
| Feb 27, 2024 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | 39,421,460 |
| Feb 26, 2024 | 5.91 | 5.98 | 5.89 | 5.90 | 5.90 | 32,806,216 |
| Feb 23, 2024 | 6.10 | 6.11 | 5.94 | 5.94 | 5.94 | 54,608,843 |
| Feb 22, 2024 | 5.96 | 6.11 | 5.95 | 6.09 | 6.09 | 45,131,643 |
| Feb 21, 2024 | 5.85 | 6.10 | 5.81 | 5.98 | 5.98 | 62,835,790 |
| Feb 20, 2024 | 5.83 | 5.92 | 5.73 | 5.87 | 5.87 | 40,218,387 |
| Feb 19, 2024 | 5.82 | 5.97 | 5.76 | 5.84 | 5.84 | 62,496,670 |
| Feb 08, 2024 | 5.71 | 5.78 | 5.65 | 5.78 | 5.78 | 59,615,476 |
| Feb 07, 2024 | 5.65 | 5.71 | 5.54 | 5.71 | 5.71 | 54,718,007 |
| Feb 06, 2024 | 5.41 | 5.65 | 5.34 | 5.63 | 5.63 | 58,748,775 |
| Feb 05, 2024 | 5.60 | 5.62 | 5.32 | 5.41 | 5.41 | 59,887,517 |
| Feb 02, 2024 | 5.66 | 5.77 | 5.43 | 5.60 | 5.60 | 48,283,677 |
| Feb 01, 2024 | 5.75 | 5.76 | 5.61 | 5.65 | 5.65 | 42,830,500 |
| Jan 31, 2024 | 5.81 | 5.85 | 5.73 | 5.76 | 5.76 | 33,211,038 |
| Jan 30, 2024 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | 35,942,264 |
| Jan 29, 2024 | 5.99 | 6.13 | 5.96 | 6.03 | 6.03 | 53,668,624 |
| Jan 26, 2024 | 5.98 | 6.11 | 5.94 | 6.08 | 6.08 | 62,223,113 |
| Jan 25, 2024 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | 48,609,649 |
| Jan 24, 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | 42,143,851 |
| Jan 23, 2024 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | 26,681,114 |
| Jan 22, 2024 | 5.85 | 5.87 | 5.68 | 5.69 | 5.69 | 39,326,302 |
| Jan 19, 2024 | 5.90 | 5.92 | 5.79 | 5.87 | 5.87 | 32,556,859 |
| Jan 18, 2024 | 5.86 | 5.97 | 5.74 | 5.92 | 5.92 | 46,274,461 |
| Jan 17, 2024 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | 33,977,336 |
| Jan 16, 2024 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | 52,283,581 |
| Jan 15, 2024 | 5.82 | 5.93 | 5.79 | 5.90 | 5.90 | 35,818,654 |
| Jan 12, 2024 | 5.77 | 5.92 | 5.73 | 5.86 | 5.86 | 42,402,893 |
| Jan 11, 2024 | 5.70 | 5.80 | 5.68 | 5.77 | 5.77 | 28,669,907 |
| Jan 10, 2024 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | 31,649,681 |
| Jan 09, 2024 | 5.51 | 5.71 | 5.49 | 5.71 | 5.71 | 54,768,440 |
| Jan 08, 2024 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | 32,121,119 |
| Jan 05, 2024 | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | 35,580,783 |
| Jan 04, 2024 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | 38,985,678 |
| Jan 03, 2024 | 5.74 | 5.81 | 5.73 | 5.75 | 5.75 | 29,366,055 |
| Jan 02, 2024 | 5.75 | 5.79 | 5.71 | 5.75 | 5.75 | 35,630,310 |
| Dec 29, 2023 | 5.80 | 5.85 | 5.73 | 5.76 | 5.76 | 54,082,976 |
| Dec 28, 2023 | 5.72 | 5.83 | 5.71 | 5.82 | 5.82 | 37,763,767 |
| Dec 27, 2023 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | 19,748,734 |
| Dec 26, 2023 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | 19,914,732 |
| Dec 25, 2023 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | 29,830,355 |
| Dec 22, 2023 | 5.68 | 5.69 | 5.58 | 5.66 | 5.66 | 34,317,700 |
| Dec 21, 2023 | 5.67 | 5.70 | 5.62 | 5.68 | 5.68 | 32,711,351 |
| Dec 20, 2023 | 5.77 | 5.79 | 5.68 | 5.69 | 5.69 | 29,680,008 |
| Dec 19, 2023 | 5.80 | 5.84 | 5.71 | 5.76 | 5.76 | 39,775,920 |
| Dec 18, 2023 | 5.85 | 5.87 | 5.80 | 5.82 | 5.82 | 23,790,708 |
| Dec 15, 2023 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | 23,238,217 |
| Dec 14, 2023 | 5.95 | 6.00 | 5.87 | 5.87 | 5.87 | 28,901,371 |
| Dec 13, 2023 | 6.11 | 6.12 | 5.91 | 5.92 | 5.92 | 40,190,510 |
| Dec 12, 2023 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 29,640,822 |
| Dec 11, 2023 | 6.00 | 6.06 | 5.87 | 6.05 | 6.05 | 37,894,873 |
| Dec 08, 2023 | 6.00 | 6.16 | 6.00 | 6.04 | 6.04 | 42,403,766 |
| Dec 07, 2023 | 6.05 | 6.10 | 5.96 | 6.02 | 6.02 | 26,944,650 |
| Dec 06, 2023 | 6.04 | 6.11 | 5.93 | 6.06 | 6.06 | 29,720,924 |
| Dec 05, 2023 | 6.14 | 6.15 | 6.04 | 6.05 | 6.05 | 28,479,817 |
| Dec 04, 2023 | 6.04 | 6.19 | 6.01 | 6.12 | 6.12 | 37,851,500 |
| Dec 01, 2023 | 6.15 | 6.19 | 6.00 | 6.04 | 6.04 | 42,403,501 |
| Nov 30, 2023 | 6.11 | 6.19 | 6.09 | 6.15 | 6.15 | 32,742,253 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.