CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 494.29 | 494.29 | 484.83 | 487.85 | 487.85 | 63,107,444 |
| 2026-04-22 | 500.34 | 501.50 | 497.18 | 498.63 | 498.63 | 58,226,289 |
| 2026-04-21 | 511.48 | 511.48 | 500.03 | 501.59 | 501.59 | 54,709,917 |
| 2026-04-20 | 511.72 | 513.81 | 509.83 | 512.23 | 512.23 | 45,176,489 |
| 2026-04-17 | 507.82 | 514.43 | 507.82 | 513.70 | 513.70 | 63,512,527 |
| 2026-04-16 | 508.16 | 513.06 | 506.07 | 508.17 | 508.17 | 75,552,185 |
| 2026-04-15 | 495.94 | 501.23 | 492.89 | 500.62 | 500.62 | 58,456,433 |
| 2026-04-14 | 483.68 | 495.87 | 483.68 | 495.04 | 495.04 | 72,202,283 |
| 2026-04-13 | 483.19 | 485.60 | 481.01 | 485.00 | 485.00 | 45,962,565 |
| 2026-04-10 | 486.03 | 488.78 | 483.54 | 484.13 | 484.13 | 46,748,017 |
| 2026-04-09 | 488.23 | 488.23 | 481.87 | 485.86 | 485.86 | 46,258,166 |
| 2026-04-08 | 486.40 | 494.99 | 486.40 | 489.98 | 489.98 | 67,597,172 |
| 2026-04-07 | 483.65 | 485.05 | 479.27 | 482.95 | 482.95 | 37,199,846 |
| 2026-04-06 | 488.37 | 490.35 | 486.02 | 486.43 | 486.43 | 30,570,751 |
| 2026-04-01 | 492.88 | 496.37 | 491.69 | 491.82 | 491.82 | 57,790,783 |
| 2026-03-31 | 483.69 | 494.88 | 483.17 | 494.43 | 494.43 | 74,030,775 |
| 2026-03-30 | 486.53 | 489.83 | 484.84 | 485.77 | 485.77 | 54,541,948 |
| 2026-03-27 | 492.28 | 493.53 | 486.47 | 487.71 | 487.71 | 50,706,519 |
| 2026-03-26 | 490.08 | 490.08 | 483.19 | 487.06 | 487.06 | 60,902,920 |
| 2026-03-25 | 493.42 | 498.20 | 493.42 | 497.96 | 497.96 | 80,555,399 |
| 2026-03-24 | 492.69 | 492.69 | 488.50 | 489.52 | 489.52 | 58,443,162 |
| 2026-03-23 | 486.55 | 494.89 | 486.55 | 490.93 | 490.93 | 69,227,557 |
| 2026-03-20 | 500.07 | 500.45 | 492.02 | 492.68 | 492.68 | 71,430,448 |
| 2026-03-19 | 502.95 | 502.95 | 493.99 | 499.07 | 499.07 | 93,610,136 |
| 2026-03-18 | 513.62 | 518.31 | 508.29 | 509.23 | 509.23 | 96,750,747 |
| 2026-03-17 | 513.39 | 518.59 | 513.39 | 513.74 | 513.74 | 105,757,782 |
| 2026-03-13 | 513.62 | 520.84 | 513.62 | 520.08 | 520.08 | 46,661,370 |
| 2026-03-12 | 516.09 | 516.91 | 512.81 | 513.44 | 513.44 | 46,960,506 |
| 2026-03-11 | 518.00 | 518.00 | 511.01 | 515.83 | 515.83 | 42,986,238 |
| 2026-03-10 | 514.19 | 523.54 | 513.25 | 520.10 | 520.10 | 77,445,329 |
| 2026-03-09 | 505.62 | 510.73 | 501.72 | 510.15 | 510.15 | 59,002,489 |
| 2026-03-06 | 505.33 | 510.54 | 503.97 | 507.31 | 507.31 | 76,218,717 |
| 2026-03-05 | 495.22 | 498.29 | 492.36 | 498.29 | 498.29 | 90,289,992 |
| 2026-03-04 | 501.78 | 502.19 | 497.55 | 498.83 | 498.83 | 65,825,072 |
| 2026-03-03 | 499.66 | 503.23 | 493.87 | 501.13 | 501.13 | 77,129,977 |
| 2026-03-02 | 505.27 | 505.39 | 498.58 | 504.13 | 504.13 | 47,889,235 |
| 2026-02-27 | 510.81 | 510.81 | 506.62 | 507.66 | 507.66 | 50,809,770 |
| 2026-02-26 | 517.25 | 517.25 | 508.96 | 511.89 | 511.89 | 65,024,084 |
| 2026-02-25 | 526.62 | 528.38 | 522.23 | 526.56 | 526.56 | 43,379,441 |
| 2026-02-24 | 529.46 | 529.63 | 526.06 | 529.35 | 529.35 | 50,218,613 |
| 2026-02-23 | 533.81 | 535.31 | 530.36 | 532.00 | 532.00 | 42,917,033 |
| 2026-02-20 | 526.14 | 532.83 | 521.95 | 531.62 | 531.62 | 49,925,110 |
| 2026-02-19 | 537.59 | 539.02 | 533.60 | 536.09 | 536.09 | 30,512,451 |
| 2026-02-18 | 534.83 | 539.95 | 534.83 | 538.34 | 538.34 | 32,642,124 |
| 2026-02-17 | 530.91 | 535.88 | 530.91 | 532.58 | 532.58 | 40,817,833 |
| 2026-02-16 | 531.51 | 532.61 | 531.50 | 531.76 | 531.76 | 63,237,825 |
| 2026-02-13 | 525.88 | 534.23 | 525.64 | 531.32 | 531.32 | 60,997,525 |
| 2026-02-12 | 543.12 | 543.12 | 530.86 | 533.86 | 533.86 | 72,277,024 |
| 2026-02-11 | 553.33 | 553.33 | 546.69 | 549.77 | 549.77 | 47,108,190 |
| 2026-02-10 | 554.10 | 560.17 | 552.25 | 555.79 | 555.79 | 49,978,988 |
| 2026-02-09 | 553.73 | 556.14 | 550.51 | 554.89 | 554.89 | 50,421,449 |
| 2026-02-06 | 542.25 | 555.40 | 542.25 | 555.23 | 555.23 | 58,769,367 |
| 2026-02-05 | 548.06 | 549.97 | 543.21 | 544.07 | 544.07 | 67,466,857 |
| 2026-02-04 | 547.67 | 547.67 | 537.82 | 542.40 | 542.40 | 82,627,475 |
| 2026-02-03 | 560.06 | 560.06 | 548.64 | 554.57 | 554.57 | 58,273,536 |
| 2026-01-30 | 574.84 | 576.25 | 568.55 | 570.53 | 570.53 | 70,816,982 |
| 2026-01-29 | 576.70 | 582.36 | 573.26 | 577.60 | 577.60 | 72,891,410 |
| 2026-01-28 | 575.43 | 579.49 | 573.12 | 575.12 | 575.12 | 52,809,967 |
| 2026-01-27 | 571.51 | 577.09 | 567.66 | 571.12 | 571.12 | 49,542,276 |
| 2026-01-26 | 571.05 | 572.51 | 565.38 | 572.02 | 572.02 | 47,340,269 |
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.