CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 576.36 | 576.79 | 572.70 | 572.95 | 572.95 | 50,986,394 |
| 2026-01-22 | 578.77 | 582.99 | 576.66 | 578.01 | 578.01 | 82,514,348 |
| 2026-01-21 | 570.74 | 574.82 | 566.28 | 572.47 | 572.47 | 63,015,696 |
| 2026-01-20 | 569.39 | 572.29 | 563.37 | 564.53 | 564.53 | 59,743,299 |
| 2026-01-19 | 574.11 | 574.31 | 571.86 | 572.15 | 572.15 | 71,108,826 |
| 2026-01-16 | 582.05 | 582.05 | 572.25 | 574.31 | 574.31 | 69,707,829 |
| 2026-01-15 | 588.35 | 588.77 | 581.77 | 582.29 | 582.29 | 73,106,041 |
| 2026-01-14 | 591.92 | 595.52 | 589.08 | 591.94 | 591.94 | 102,237,702 |
| 2026-01-13 | 605.55 | 607.23 | 600.72 | 602.15 | 602.15 | 70,283,793 |
| 2026-01-12 | 597.94 | 614.34 | 597.94 | 612.80 | 612.80 | 97,055,095 |
| 2026-01-09 | 591.36 | 591.63 | 586.34 | 589.75 | 589.75 | 42,928,246 |
| 2026-01-08 | 585.43 | 594.83 | 585.03 | 593.10 | 593.10 | 69,542,948 |
| 2026-01-07 | 590.93 | 590.93 | 586.88 | 587.56 | 587.56 | 50,878,024 |
| 2026-01-06 | 597.08 | 602.08 | 594.80 | 594.93 | 594.93 | 53,991,978 |
| 2026-01-05 | 588.87 | 593.97 | 581.55 | 592.94 | 592.94 | 59,973,103 |
| 2026-01-02 | 579.25 | 591.59 | 579.25 | 590.06 | 590.06 | 66,186,446 |
| 2025-12-31 | 565.05 | 565.05 | 561.12 | 563.56 | 563.56 | 28,904,896 |
| 2025-12-30 | 571.98 | 572.38 | 566.91 | 567.86 | 567.86 | 40,459,735 |
| 2025-12-29 | 563.56 | 568.62 | 562.01 | 568.33 | 568.33 | 40,221,184 |
| 2025-12-26 | 566.46 | 570.20 | 566.46 | 569.60 | 569.60 | 24,555,299 |
| 2025-12-24 | 565.80 | 567.85 | 564.73 | 566.56 | 566.56 | 19,185,287 |
| 2025-12-23 | 568.16 | 568.16 | 562.35 | 566.83 | 566.83 | 29,128,784 |
| 2025-12-22 | 568.24 | 572.39 | 567.92 | 571.40 | 571.40 | 33,907,269 |
| 2025-12-19 | 565.08 | 572.13 | 565.08 | 568.78 | 568.78 | 59,639,479 |
| 2025-12-18 | 561.24 | 565.82 | 561.24 | 562.12 | 562.12 | 36,627,499 |
| 2025-12-17 | 561.44 | 566.03 | 557.12 | 558.11 | 558.11 | 43,979,409 |
| 2025-12-16 | 557.99 | 558.19 | 553.71 | 557.76 | 557.76 | 40,517,740 |
| 2025-12-15 | 567.69 | 568.79 | 562.54 | 562.87 | 562.87 | 43,362,909 |
| 2025-12-11 | 572.40 | 572.40 | 566.91 | 569.88 | 569.88 | 38,876,874 |
| 2025-12-10 | 574.46 | 577.67 | 573.07 | 575.49 | 575.49 | 38,110,103 |
| 2025-12-09 | 572.59 | 572.59 | 568.40 | 570.81 | 570.81 | 44,937,644 |
| 2025-12-08 | 578.31 | 580.37 | 576.57 | 579.57 | 579.57 | 42,874,649 |
| 2025-12-05 | 578.99 | 579.14 | 575.38 | 577.49 | 577.49 | 38,555,992 |
| 2025-12-04 | 573.77 | 574.75 | 570.60 | 571.16 | 571.16 | 32,551,701 |
| 2025-12-03 | 570.03 | 573.55 | 568.46 | 573.34 | 573.34 | 36,677,050 |
| 2025-12-02 | 580.79 | 580.79 | 574.47 | 577.97 | 577.97 | 39,139,394 |
| 2025-12-01 | 575.96 | 586.19 | 575.96 | 583.68 | 583.68 | 53,456,170 |
| 2025-11-28 | 573.07 | 576.30 | 572.69 | 573.63 | 573.63 | 31,839,259 |
| 2025-11-27 | 574.14 | 574.57 | 573.91 | 574.26 | 574.26 | 66,437,122 |
| 2025-11-26 | 577.51 | 580.50 | 568.17 | 574.08 | 574.08 | 64,889,328 |
| 2025-11-25 | 582.14 | 585.61 | 577.21 | 577.52 | 577.52 | 67,781,609 |
| 2025-11-24 | 579.04 | 584.04 | 579.03 | 582.31 | 582.31 | 75,447,385 |
| 2025-11-21 | 562.85 | 573.55 | 561.69 | 569.54 | 569.54 | 69,212,016 |
| 2025-11-20 | 573.08 | 579.60 | 562.51 | 562.51 | 562.51 | 69,010,430 |
| 2025-11-19 | 578.78 | 578.78 | 573.01 | 574.88 | 574.88 | 52,587,440 |
| 2025-11-18 | 574.42 | 583.95 | 573.79 | 581.34 | 581.34 | 62,014,418 |
| 2025-11-14 | 587.14 | 592.72 | 577.40 | 578.89 | 578.89 | 103,804,495 |
| 2025-11-13 | 598.70 | 601.48 | 588.95 | 592.57 | 592.57 | 97,358,036 |
| 2025-11-12 | 599.14 | 599.14 | 592.74 | 598.64 | 598.64 | 76,489,808 |
| 2025-11-11 | 601.03 | 602.16 | 597.70 | 598.83 | 598.83 | 54,422,540 |
| 2025-11-10 | 600.18 | 601.87 | 596.90 | 600.74 | 600.74 | 60,690,978 |
| 2025-11-07 | 590.95 | 591.85 | 584.67 | 591.81 | 591.81 | 53,358,709 |
| 2025-11-06 | 605.18 | 608.15 | 599.39 | 599.56 | 599.56 | 49,705,428 |
| 2025-11-05 | 594.21 | 597.55 | 591.34 | 595.69 | 595.69 | 47,093,053 |
| 2025-11-04 | 595.10 | 599.74 | 592.14 | 594.66 | 594.66 | 55,634,212 |
| 2025-11-03 | 594.94 | 596.76 | 591.50 | 595.77 | 595.77 | 46,034,343 |
| 2025-10-31 | 597.48 | 600.67 | 595.13 | 599.21 | 599.21 | 48,636,026 |
| 2025-10-30 | 613.15 | 613.15 | 603.82 | 604.28 | 604.28 | 61,626,059 |
| 2025-10-29 | 614.88 | 620.00 | 613.20 | 616.35 | 616.35 | 51,233,752 |
| 2025-10-28 | 612.10 | 613.99 | 608.32 | 612.07 | 612.07 | 48,074,444 |
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.