CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 466.06 | 470.08 | 465.13 | 465.33 | 465.33 | 54,451,611 |
| 2026-07-15 | 458.50 | 467.19 | 458.50 | 461.37 | 461.37 | 67,271,915 |
| 2026-07-14 | 453.32 | 454.51 | 449.37 | 451.17 | 451.17 | 44,382,565 |
| 2026-07-13 | 454.27 | 458.62 | 453.97 | 455.03 | 455.03 | 50,008,241 |
| 2026-07-10 | 457.46 | 458.83 | 453.79 | 454.17 | 454.17 | 50,022,070 |
| 2026-07-09 | 454.32 | 457.76 | 453.66 | 456.37 | 456.37 | 49,210,804 |
| 2026-07-08 | 447.88 | 459.80 | 447.88 | 456.23 | 456.23 | 85,316,610 |
| 2026-07-07 | 439.87 | 443.46 | 438.59 | 439.85 | 439.85 | 45,890,256 |
| 2026-07-06 | 438.08 | 440.46 | 435.78 | 437.46 | 437.46 | 48,229,080 |
| 2026-07-03 | 430.77 | 431.57 | 430.77 | 431.32 | 431.32 | 57,628,543 |
| 2026-07-02 | 431.91 | 434.90 | 427.57 | 431.37 | 431.37 | 57,211,042 |
| 2026-07-01 | 427.87 | 439.18 | 426.62 | 436.22 | 436.22 | 65,456,024 |
| 2026-06-30 | 423.32 | 427.62 | 421.13 | 426.26 | 426.26 | 57,038,162 |
| 2026-06-29 | 420.20 | 426.82 | 420.20 | 423.53 | 423.53 | 68,992,431 |
| 2026-06-26 | 407.01 | 418.26 | 407.01 | 417.61 | 417.61 | 75,498,942 |
| 2026-06-25 | 420.51 | 420.51 | 411.76 | 412.29 | 412.29 | 87,055,754 |
| 2026-06-24 | 432.21 | 434.14 | 429.23 | 429.72 | 429.72 | 59,556,563 |
| 2026-06-23 | 431.32 | 433.05 | 427.22 | 431.66 | 431.66 | 64,740,012 |
| 2026-06-22 | 432.61 | 437.66 | 430.33 | 434.93 | 434.93 | 68,038,933 |
| 2026-06-19 | 435.49 | 435.94 | 435.04 | 435.70 | 435.70 | 83,094,989 |
| 2026-06-18 | 438.34 | 438.34 | 434.85 | 436.37 | 436.37 | 81,000,894 |
| 2026-06-17 | 440.12 | 444.31 | 437.95 | 438.33 | 438.33 | 58,406,943 |
| 2026-06-16 | 448.05 | 448.05 | 440.27 | 441.88 | 441.88 | 70,564,284 |
| 2026-06-15 | 449.89 | 454.48 | 449.89 | 451.88 | 451.88 | 50,620,422 |
| 2026-06-12 | 450.91 | 451.47 | 447.75 | 450.31 | 450.31 | 61,931,337 |
| 2026-06-11 | 449.66 | 451.50 | 446.94 | 449.88 | 449.88 | 67,394,959 |
| 2026-06-10 | 460.34 | 462.39 | 456.81 | 456.97 | 456.97 | 59,079,979 |
| 2026-06-09 | 457.14 | 460.31 | 452.69 | 456.78 | 456.78 | 64,020,789 |
| 2026-06-08 | 458.98 | 460.81 | 454.91 | 455.63 | 455.63 | 54,658,794 |
| 2026-06-05 | 465.55 | 465.55 | 456.33 | 458.13 | 458.13 | 66,489,427 |
| 2026-06-04 | 468.49 | 473.08 | 466.94 | 466.99 | 466.99 | 49,931,292 |
| 2026-06-03 | 473.70 | 473.70 | 467.88 | 468.79 | 468.79 | 53,770,185 |
| 2026-06-02 | 480.92 | 485.68 | 479.18 | 479.51 | 479.51 | 71,497,772 |
| 2026-06-01 | 465.87 | 469.38 | 464.73 | 468.12 | 468.12 | 74,742,851 |
| 2026-05-29 | 465.96 | 469.80 | 463.30 | 465.48 | 465.48 | 79,015,232 |
| 2026-05-28 | 467.60 | 467.60 | 460.68 | 465.83 | 465.83 | 62,099,319 |
| 2026-05-27 | 469.81 | 474.88 | 467.65 | 472.02 | 472.02 | 61,830,085 |
| 2026-05-26 | 471.55 | 473.48 | 470.67 | 471.35 | 471.35 | 70,893,802 |
| 2026-05-25 | 468.73 | 469.57 | 468.49 | 469.30 | 469.30 | 80,949,878 |
| 2026-05-22 | 470.05 | 472.46 | 466.06 | 470.35 | 470.35 | 79,968,623 |
| 2026-05-21 | 476.34 | 477.09 | 470.06 | 476.74 | 476.74 | 77,857,299 |
| 2026-05-20 | 488.25 | 488.82 | 483.40 | 485.58 | 485.58 | 74,560,800 |
| 2026-05-19 | 486.05 | 490.85 | 486.05 | 489.13 | 489.13 | 79,926,433 |
| 2026-05-18 | 486.52 | 486.52 | 480.43 | 482.77 | 482.77 | 73,562,779 |
| 2026-05-15 | 496.68 | 496.68 | 485.45 | 485.77 | 485.77 | 73,354,129 |
| 2026-05-14 | 503.39 | 503.39 | 495.05 | 497.01 | 497.01 | 74,686,079 |
| 2026-05-13 | 496.66 | 516.64 | 494.53 | 512.76 | 512.76 | 140,090,362 |
| 2026-05-12 | 498.26 | 498.26 | 492.38 | 495.05 | 495.05 | 82,974,083 |
| 2026-05-11 | 496.18 | 501.33 | 496.18 | 498.04 | 498.04 | 60,158,848 |
| 2026-05-08 | 501.74 | 506.34 | 496.69 | 497.37 | 497.37 | 52,786,498 |
| 2026-05-07 | 506.72 | 506.80 | 501.46 | 503.14 | 503.14 | 54,858,345 |
| 2026-05-06 | 495.40 | 507.24 | 495.40 | 506.66 | 506.66 | 74,973,016 |
| 2026-05-05 | 492.26 | 495.12 | 489.71 | 490.61 | 490.61 | 39,226,668 |
| 2026-05-04 | 494.05 | 498.55 | 493.74 | 495.10 | 495.10 | 45,302,654 |
| 2026-04-30 | 491.36 | 499.47 | 491.36 | 498.00 | 498.00 | 47,087,396 |
| 2026-04-29 | 490.43 | 492.33 | 486.03 | 490.34 | 490.34 | 40,488,754 |
| 2026-04-28 | 487.03 | 487.75 | 482.16 | 486.09 | 486.09 | 40,843,897 |
| 2026-04-27 | 491.43 | 491.43 | 487.94 | 489.22 | 489.22 | 51,562,857 |
| 2026-04-24 | 490.12 | 496.25 | 490.12 | 495.74 | 495.74 | 46,133,276 |
| 2026-04-23 | 494.29 | 494.29 | 484.83 | 487.85 | 487.85 | 63,107,444 |
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.