CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 383.50 | 393.98 | 381.84 | 393.18 | 393.18 | 142,230,804 |
| 2024-05-15 | 384.62 | 384.62 | 378.75 | 381.43 | 381.43 | 69,653,489 |
| 2024-05-14 | 381.92 | 383.67 | 380.25 | 383.01 | 383.01 | 104,249,737 |
| 2024-05-13 | 376.31 | 386.52 | 376.31 | 384.71 | 384.71 | 118,635,155 |
| 2024-05-10 | 371.55 | 374.40 | 369.73 | 370.86 | 370.86 | 60,726,347 |
| 2024-05-09 | 371.33 | 373.85 | 370.20 | 371.13 | 371.13 | 65,772,368 |
| 2024-05-08 | 364.10 | 368.54 | 364.10 | 366.14 | 366.14 | 52,347,764 |
| 2024-05-07 | 369.25 | 369.25 | 365.80 | 369.00 | 369.00 | 69,891,067 |
| 2024-05-06 | 377.65 | 380.03 | 374.91 | 376.22 | 376.22 | 58,104,760 |
| 2024-05-03 | 372.57 | 379.37 | 371.82 | 379.05 | 379.05 | 83,177,201 |
| 2024-05-02 | 360.00 | 374.81 | 359.92 | 372.98 | 372.98 | 134,170,748 |
| 2024-04-30 | 356.50 | 356.50 | 349.30 | 349.64 | 349.64 | 75,795,358 |
| 2024-04-29 | 357.24 | 360.87 | 356.20 | 358.19 | 358.19 | 76,647,771 |
| 2024-04-26 | 358.39 | 363.09 | 357.92 | 359.32 | 359.32 | 90,705,212 |
| 2024-04-25 | 350.89 | 353.96 | 350.38 | 353.70 | 353.70 | 74,361,151 |
| 2024-04-24 | 347.95 | 349.11 | 345.24 | 348.25 | 348.25 | 106,682,381 |
| 2024-04-23 | 339.74 | 342.14 | 339.55 | 340.62 | 340.62 | 89,743,500 |
| 2024-04-22 | 332.43 | 337.96 | 332.39 | 337.05 | 337.05 | 83,871,913 |
| 2024-04-19 | 327.74 | 328.85 | 325.36 | 326.44 | 326.44 | 62,217,829 |
| 2024-04-18 | 323.82 | 329.41 | 323.33 | 325.98 | 325.98 | 61,167,586 |
| 2024-04-17 | 320.72 | 321.50 | 319.03 | 319.48 | 319.48 | 59,699,457 |
| 2024-04-16 | 321.83 | 324.27 | 319.96 | 322.67 | 322.67 | 67,918,527 |
| 2024-04-15 | 321.12 | 323.21 | 318.90 | 320.16 | 320.16 | 72,106,389 |
| 2024-04-12 | 327.86 | 327.86 | 319.62 | 319.80 | 319.80 | 81,169,761 |
| 2024-04-11 | 329.70 | 332.32 | 328.39 | 329.97 | 329.97 | 65,883,813 |
| 2024-04-10 | 328.75 | 331.38 | 326.83 | 328.11 | 328.11 | 63,627,080 |
| 2024-04-09 | 323.55 | 328.29 | 323.55 | 328.13 | 328.13 | 71,065,023 |
| 2024-04-08 | 324.00 | 325.84 | 322.91 | 323.15 | 323.15 | 57,734,500 |
| 2024-04-05 | 326.41 | 327.55 | 325.95 | 326.41 | 326.41 | 47,918,731 |
| 2024-04-04 | 333.95 | 334.98 | 330.01 | 330.54 | 330.54 | 45,353,541 |
| 2024-04-03 | 333.85 | 333.91 | 332.09 | 333.45 | 333.45 | 56,393,851 |
| 2024-04-02 | 334.86 | 336.86 | 334.15 | 334.87 | 334.87 | 74,166,864 |
| 2024-04-01 | 330.26 | 337.33 | 330.26 | 335.99 | 335.99 | 64,526,899 |
| 2024-03-27 | 326.06 | 328.57 | 325.43 | 328.46 | 328.46 | 80,318,120 |
| 2024-03-26 | 330.65 | 330.90 | 328.06 | 328.17 | 328.17 | 65,951,890 |
| 2024-03-25 | 329.41 | 330.54 | 326.36 | 328.25 | 328.25 | 75,723,957 |
| 2024-03-22 | 333.63 | 333.63 | 328.91 | 330.70 | 330.70 | 86,852,056 |
| 2024-03-21 | 339.94 | 340.79 | 335.18 | 335.38 | 335.38 | 102,696,553 |
| 2024-03-20 | 340.40 | 342.49 | 336.87 | 338.94 | 338.94 | 84,316,898 |
| 2024-03-19 | 337.44 | 338.21 | 335.03 | 337.16 | 337.16 | 76,136,120 |
| 2024-03-15 | 336.89 | 338.46 | 335.48 | 335.63 | 335.63 | 73,758,870 |
| 2024-03-14 | 341.76 | 341.76 | 335.98 | 337.09 | 337.09 | 95,288,984 |
| 2024-03-13 | 345.12 | 351.79 | 345.09 | 345.27 | 345.27 | 107,681,447 |
| 2024-03-12 | 340.23 | 345.86 | 340.23 | 344.05 | 344.05 | 107,203,839 |
| 2024-03-11 | 330.43 | 338.26 | 330.43 | 334.68 | 334.68 | 103,449,649 |
| 2024-03-08 | 325.69 | 328.79 | 325.20 | 327.61 | 327.61 | 90,196,081 |
| 2024-03-07 | 327.82 | 327.82 | 325.41 | 326.68 | 326.68 | 93,243,002 |
| 2024-03-06 | 331.63 | 333.50 | 328.85 | 329.60 | 329.60 | 148,285,493 |
| 2024-03-05 | 324.94 | 325.37 | 322.04 | 323.03 | 323.03 | 96,930,871 |
| 2024-03-04 | 337.34 | 337.34 | 327.84 | 328.87 | 328.87 | 118,005,850 |
| 2024-03-01 | 337.55 | 341.51 | 337.55 | 339.72 | 339.72 | 70,664,699 |
| 2024-02-29 | 341.49 | 343.07 | 335.15 | 335.50 | 335.50 | 102,966,832 |
| 2024-02-28 | 345.02 | 345.02 | 340.22 | 340.77 | 340.77 | 100,294,868 |
| 2024-02-27 | 347.65 | 350.51 | 346.77 | 349.17 | 349.17 | 74,044,328 |
| 2024-02-26 | 345.22 | 347.34 | 343.52 | 344.49 | 344.49 | 65,375,059 |
| 2024-02-23 | 345.22 | 348.10 | 344.02 | 347.56 | 347.56 | 71,607,691 |
| 2024-02-22 | 339.22 | 344.68 | 339.22 | 343.56 | 343.56 | 71,878,654 |
| 2024-02-21 | 339.08 | 340.11 | 335.57 | 336.75 | 336.75 | 78,023,340 |
| 2024-02-20 | 333.36 | 333.36 | 327.98 | 330.86 | 330.86 | 75,669,135 |
| 2024-02-19 | 335.32 | 335.32 | 335.32 | 335.32 | 335.32 | 0 |
← NewerPage 11 of 11 · 660 trading days
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.