CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 373.90 | 380.58 | 373.90 | 378.01 | 378.01 | 58,709,458 |
| 2024-08-07 | 378.51 | 379.91 | 372.54 | 373.71 | 373.71 | 62,715,587 |
| 2024-08-06 | 370.79 | 380.38 | 370.79 | 379.58 | 379.58 | 80,819,402 |
| 2024-08-05 | 369.25 | 373.48 | 363.24 | 370.46 | 370.46 | 85,787,102 |
| 2024-08-02 | 362.26 | 365.89 | 358.71 | 365.80 | 365.80 | 76,044,425 |
| 2024-08-01 | 364.27 | 365.04 | 360.95 | 363.27 | 363.27 | 73,194,770 |
| 2024-07-31 | 371.87 | 376.93 | 366.73 | 367.63 | 367.63 | 57,252,922 |
| 2024-07-30 | 368.38 | 369.81 | 366.11 | 367.31 | 367.31 | 50,527,521 |
| 2024-07-29 | 365.45 | 370.38 | 365.45 | 368.77 | 368.77 | 62,355,339 |
| 2024-07-26 | 361.30 | 366.25 | 359.59 | 364.71 | 364.71 | 46,838,209 |
| 2024-07-25 | 362.73 | 366.63 | 362.47 | 362.63 | 362.63 | 64,791,980 |
| 2024-07-24 | 366.57 | 369.68 | 363.66 | 364.70 | 364.70 | 51,969,539 |
| 2024-07-23 | 361.63 | 364.77 | 359.40 | 364.18 | 364.18 | 51,040,504 |
| 2024-07-22 | 363.07 | 367.94 | 363.07 | 365.89 | 365.89 | 51,288,901 |
| 2024-07-19 | 354.24 | 360.09 | 353.38 | 359.02 | 359.02 | 45,910,861 |
| 2024-07-18 | 358.35 | 361.18 | 355.30 | 358.54 | 358.54 | 59,601,807 |
| 2024-07-17 | 361.65 | 361.75 | 356.40 | 357.08 | 357.08 | 50,818,866 |
| 2024-07-16 | 360.28 | 362.20 | 357.22 | 361.22 | 361.22 | 66,312,175 |
| 2024-07-15 | 373.94 | 373.94 | 363.44 | 363.82 | 363.82 | 67,098,740 |
| 2024-07-12 | 375.87 | 381.32 | 372.03 | 372.21 | 372.21 | 69,338,096 |
| 2024-07-11 | 369.61 | 376.49 | 369.61 | 372.89 | 372.89 | 94,110,294 |
| 2024-07-10 | 364.94 | 368.51 | 363.76 | 364.33 | 364.33 | 64,470,556 |
| 2024-07-09 | 362.62 | 370.20 | 361.71 | 368.81 | 368.81 | 71,978,659 |
| 2024-07-08 | 365.91 | 365.91 | 360.88 | 362.17 | 362.17 | 59,968,958 |
| 2024-07-05 | 369.38 | 369.38 | 365.83 | 367.48 | 367.48 | 65,090,564 |
| 2024-07-04 | 373.39 | 374.11 | 372.82 | 373.42 | 373.42 | 53,027,792 |
| 2024-07-03 | 368.71 | 375.90 | 368.71 | 375.46 | 375.46 | 52,904,013 |
| 2024-07-02 | 365.62 | 367.05 | 363.08 | 366.88 | 366.88 | 50,890,033 |
| 2024-07-01 | 367.28 | 369.02 | 366.15 | 366.89 | 366.89 | 46,664,094 |
| 2024-06-28 | 366.34 | 366.66 | 363.48 | 364.07 | 364.07 | 63,889,590 |
| 2024-06-27 | 373.97 | 373.97 | 368.71 | 369.20 | 369.20 | 71,205,702 |
| 2024-06-26 | 375.01 | 376.54 | 370.81 | 375.89 | 375.89 | 50,940,248 |
| 2024-06-25 | 368.60 | 371.55 | 367.72 | 370.28 | 370.28 | 62,850,147 |
| 2024-06-24 | 368.78 | 374.72 | 368.78 | 370.60 | 370.60 | 67,247,933 |
| 2024-06-21 | 372.88 | 373.72 | 369.06 | 369.27 | 369.27 | 71,699,681 |
| 2024-06-20 | 381.04 | 382.61 | 376.22 | 378.57 | 378.57 | 82,055,845 |
| 2024-06-19 | 381.37 | 381.68 | 380.11 | 381.24 | 381.24 | 55,406,813 |
| 2024-06-18 | 379.91 | 382.42 | 377.04 | 380.39 | 380.39 | 54,738,417 |
| 2024-06-17 | 386.60 | 387.28 | 382.35 | 385.99 | 385.99 | 66,529,714 |
| 2024-06-14 | 386.40 | 386.49 | 381.05 | 381.80 | 381.80 | 96,327,114 |
| 2024-06-13 | 392.04 | 394.04 | 385.82 | 387.27 | 387.27 | 77,438,698 |
| 2024-06-12 | 393.83 | 398.14 | 393.02 | 393.83 | 393.83 | 65,285,623 |
| 2024-06-11 | 388.92 | 388.92 | 384.36 | 387.56 | 387.56 | 52,098,835 |
| 2024-06-10 | 392.21 | 393.48 | 388.16 | 388.83 | 388.83 | 40,786,622 |
| 2024-06-07 | 381.33 | 391.12 | 379.97 | 388.16 | 388.16 | 59,019,831 |
| 2024-06-06 | 381.20 | 388.87 | 376.54 | 386.35 | 386.35 | 57,739,468 |
| 2024-06-05 | 378.07 | 380.69 | 377.09 | 379.88 | 379.88 | 72,047,086 |
| 2024-06-04 | 377.33 | 380.90 | 375.16 | 379.57 | 379.57 | 62,008,492 |
| 2024-06-03 | 372.78 | 375.32 | 369.30 | 374.69 | 374.69 | 65,321,764 |
| 2024-05-31 | 360.25 | 360.25 | 356.48 | 358.34 | 358.34 | 94,907,274 |
| 2024-05-30 | 361.38 | 366.91 | 360.79 | 366.46 | 366.46 | 73,985,703 |
| 2024-05-29 | 360.83 | 362.98 | 359.01 | 362.22 | 362.22 | 75,686,384 |
| 2024-05-28 | 360.76 | 364.92 | 360.55 | 364.55 | 364.55 | 79,959,256 |
| 2024-05-27 | 361.56 | 361.99 | 361.25 | 361.61 | 361.61 | 115,333,038 |
| 2024-05-24 | 363.65 | 364.90 | 360.77 | 362.38 | 362.38 | 109,513,224 |
| 2024-05-23 | 367.80 | 371.68 | 364.90 | 365.44 | 365.44 | 110,792,359 |
| 2024-05-22 | 380.70 | 380.70 | 375.09 | 375.37 | 375.37 | 103,544,688 |
| 2024-05-21 | 380.79 | 382.28 | 378.55 | 380.62 | 380.62 | 120,185,289 |
| 2024-05-20 | 392.86 | 394.34 | 387.66 | 389.05 | 389.05 | 77,320,721 |
| 2024-05-17 | 391.70 | 399.44 | 391.70 | 394.59 | 394.59 | 109,416,267 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.