CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 612.05 | 617.16 | 612.05 | 615.01 | 615.01 | 53,897,986 |
| 2025-10-24 | 602.80 | 606.15 | 602.46 | 604.64 | 604.64 | 42,122,518 |
| 2025-10-23 | 592.40 | 602.55 | 592.40 | 599.21 | 599.21 | 49,594,415 |
| 2025-10-22 | 591.58 | 596.06 | 587.23 | 590.87 | 590.87 | 50,728,710 |
| 2025-10-21 | 599.54 | 600.92 | 596.52 | 597.53 | 597.53 | 52,331,267 |
| 2025-10-20 | 591.46 | 604.84 | 589.41 | 603.20 | 603.20 | 62,342,815 |
| 2025-10-17 | 583.36 | 591.94 | 579.40 | 589.77 | 589.77 | 60,744,513 |
| 2025-10-16 | 592.86 | 594.52 | 588.85 | 589.66 | 589.66 | 43,069,284 |
| 2025-10-15 | 591.31 | 596.39 | 590.41 | 592.57 | 592.57 | 58,737,782 |
| 2025-10-14 | 584.24 | 592.44 | 581.82 | 586.55 | 586.55 | 67,920,361 |
| 2025-10-13 | 595.46 | 598.47 | 593.18 | 595.39 | 595.39 | 91,791,853 |
| 2025-10-10 | 605.23 | 616.00 | 577.79 | 581.46 | 581.46 | 152,083,657 |
| 2025-10-09 | 618.82 | 618.82 | 607.14 | 609.11 | 609.11 | 75,371,795 |
| 2025-10-08 | 620.44 | 621.13 | 614.91 | 619.82 | 619.82 | 52,145,956 |
| 2025-10-07 | 629.65 | 631.24 | 617.67 | 618.65 | 618.65 | 52,813,557 |
| 2025-10-06 | 625.76 | 632.62 | 624.84 | 628.76 | 628.76 | 45,912,713 |
| 2025-10-03 | 633.29 | 633.29 | 626.20 | 627.85 | 627.85 | 57,163,557 |
| 2025-10-02 | 635.76 | 641.74 | 633.42 | 633.81 | 633.81 | 83,233,139 |
| 2025-10-01 | 615.94 | 625.29 | 615.30 | 624.20 | 624.20 | 68,181,291 |
| 2025-09-30 | 623.90 | 624.96 | 613.61 | 615.67 | 615.67 | 85,504,671 |
| 2025-09-29 | 615.27 | 621.35 | 615.27 | 621.09 | 621.09 | 70,265,968 |
| 2025-09-26 | 608.61 | 608.83 | 602.85 | 605.96 | 605.96 | 64,564,666 |
| 2025-09-25 | 612.21 | 617.71 | 608.32 | 616.85 | 616.85 | 77,794,010 |
| 2025-09-24 | 604.38 | 620.99 | 604.38 | 612.92 | 612.92 | 141,186,873 |
| 2025-09-23 | 601.12 | 603.72 | 594.01 | 594.04 | 594.04 | 80,912,431 |
| 2025-09-22 | 609.71 | 614.09 | 606.81 | 607.21 | 607.21 | 72,827,964 |
| 2025-09-19 | 613.21 | 616.20 | 610.11 | 610.15 | 610.15 | 152,923,893 |
| 2025-09-18 | 609.35 | 614.01 | 605.39 | 612.08 | 612.08 | 118,375,691 |
| 2025-09-17 | 617.50 | 620.86 | 612.12 | 619.91 | 619.91 | 142,736,853 |
| 2025-09-15 | 598.85 | 601.08 | 595.26 | 596.06 | 596.06 | 96,482,547 |
| 2025-09-12 | 597.82 | 598.83 | 593.02 | 594.74 | 594.74 | 113,780,978 |
| 2025-09-11 | 587.44 | 598.48 | 587.44 | 597.05 | 597.05 | 140,616,212 |
| 2025-09-10 | 591.15 | 591.15 | 579.39 | 581.11 | 581.11 | 113,893,510 |
| 2025-09-09 | 583.05 | 588.88 | 583.05 | 588.28 | 588.28 | 135,747,649 |
| 2025-09-08 | 572.84 | 579.15 | 571.27 | 578.83 | 578.83 | 102,557,471 |
| 2025-09-05 | 561.19 | 564.37 | 557.17 | 564.10 | 564.10 | 85,148,129 |
| 2025-09-04 | 555.71 | 556.84 | 550.91 | 555.14 | 555.14 | 88,105,702 |
| 2025-09-03 | 560.00 | 563.02 | 558.44 | 561.11 | 561.11 | 83,524,877 |
| 2025-09-02 | 560.30 | 563.54 | 556.50 | 562.85 | 562.85 | 114,831,140 |
| 2025-09-01 | 557.43 | 558.80 | 557.09 | 558.21 | 558.21 | 170,524,939 |
| 2025-08-29 | 554.25 | 561.01 | 554.25 | 558.77 | 558.77 | 169,438,252 |
| 2025-08-28 | 539.62 | 547.78 | 538.64 | 545.47 | 545.47 | 90,528,501 |
| 2025-08-27 | 544.06 | 544.06 | 536.65 | 538.72 | 538.72 | 70,266,822 |
| 2025-08-26 | 553.15 | 554.46 | 549.56 | 550.43 | 550.43 | 94,671,599 |
| 2025-08-25 | 553.23 | 555.55 | 550.82 | 551.44 | 551.44 | 76,394,068 |
| 2025-08-22 | 542.37 | 546.94 | 541.24 | 545.50 | 545.50 | 80,766,319 |
| 2025-08-21 | 536.44 | 541.71 | 536.44 | 540.43 | 540.43 | 61,855,483 |
| 2025-08-20 | 538.21 | 540.30 | 535.93 | 539.07 | 539.07 | 78,867,111 |
| 2025-08-19 | 546.35 | 548.17 | 540.49 | 541.28 | 541.28 | 79,070,075 |
| 2025-08-18 | 548.27 | 551.19 | 543.67 | 543.73 | 543.73 | 84,619,636 |
| 2025-08-15 | 540.27 | 542.86 | 538.89 | 541.90 | 541.90 | 85,914,626 |
| 2025-08-14 | 538.95 | 542.65 | 537.22 | 540.07 | 540.07 | 106,254,138 |
| 2025-08-13 | 538.35 | 546.98 | 538.35 | 546.63 | 546.63 | 109,082,437 |
| 2025-08-12 | 521.02 | 527.37 | 521.02 | 526.20 | 526.20 | 83,654,797 |
| 2025-08-11 | 520.12 | 521.97 | 516.79 | 519.05 | 519.05 | 97,833,753 |
| 2025-08-08 | 519.96 | 519.96 | 515.56 | 519.11 | 519.11 | 81,676,470 |
| 2025-08-07 | 525.34 | 528.52 | 523.49 | 526.11 | 526.11 | 157,964,787 |
| 2025-08-06 | 523.31 | 525.50 | 518.26 | 525.05 | 525.05 | 99,130,808 |
| 2025-08-05 | 528.57 | 530.67 | 521.89 | 522.40 | 522.40 | 72,419,966 |
| 2025-08-04 | 523.01 | 529.00 | 522.35 | 527.81 | 527.81 | 75,401,149 |
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.