CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 518.89 | 518.89 | 512.55 | 517.10 | 517.10 | 78,973,551 |
| 2025-07-31 | 525.21 | 528.40 | 522.52 | 527.53 | 527.53 | 105,260,906 |
| 2025-07-30 | 528.98 | 530.49 | 523.78 | 525.01 | 525.01 | 87,510,839 |
| 2025-07-29 | 536.81 | 538.66 | 528.11 | 529.26 | 529.26 | 93,968,355 |
| 2025-07-28 | 531.48 | 535.66 | 531.48 | 533.87 | 533.87 | 74,036,372 |
| 2025-07-25 | 529.01 | 529.08 | 524.93 | 527.95 | 527.95 | 58,085,322 |
| 2025-07-24 | 535.25 | 536.18 | 529.87 | 531.54 | 531.54 | 83,455,452 |
| 2025-07-23 | 538.79 | 540.92 | 534.93 | 535.51 | 535.51 | 85,063,436 |
| 2025-07-22 | 525.88 | 531.85 | 524.18 | 531.51 | 531.51 | 107,557,738 |
| 2025-07-21 | 524.80 | 529.96 | 522.64 | 525.55 | 525.55 | 145,360,072 |
| 2025-07-18 | 526.79 | 532.55 | 526.79 | 527.60 | 527.60 | 166,139,780 |
| 2025-07-17 | 518.55 | 523.82 | 517.37 | 521.74 | 521.74 | 125,964,609 |
| 2025-07-16 | 519.10 | 519.10 | 511.41 | 515.55 | 515.55 | 160,213,988 |
| 2025-07-15 | 514.18 | 524.39 | 511.73 | 522.13 | 522.13 | 158,570,743 |
| 2025-07-14 | 498.79 | 502.95 | 498.79 | 501.02 | 501.02 | 110,385,592 |
| 2025-07-11 | 499.01 | 502.20 | 495.47 | 496.25 | 496.25 | 95,609,888 |
| 2025-07-10 | 496.40 | 498.56 | 494.62 | 496.40 | 496.40 | 104,469,967 |
| 2025-07-09 | 494.63 | 494.63 | 489.67 | 493.94 | 493.94 | 153,963,956 |
| 2025-07-08 | 502.68 | 506.11 | 499.37 | 499.59 | 499.59 | 178,573,288 |
| 2025-07-07 | 496.91 | 502.89 | 496.56 | 497.13 | 497.13 | 235,039,311 |
| 2025-07-04 | 493.13 | 494.19 | 493.09 | 493.48 | 493.48 | 115,016,891 |
| 2025-07-03 | 494.36 | 495.69 | 492.75 | 494.36 | 494.36 | 114,686,159 |
| 2025-07-02 | 499.25 | 499.50 | 495.61 | 499.06 | 499.06 | 113,216,067 |
| 2025-07-01 | 498.78 | 505.09 | 498.03 | 502.02 | 502.02 | 126,096,168 |
| 2025-06-30 | 503.12 | 503.42 | 499.08 | 501.44 | 501.44 | 99,430,815 |
| 2025-06-27 | 505.16 | 507.26 | 503.60 | 505.22 | 505.22 | 99,270,297 |
| 2025-06-26 | 507.73 | 510.75 | 507.10 | 507.27 | 507.27 | 138,012,356 |
| 2025-06-25 | 515.13 | 516.22 | 508.84 | 510.53 | 510.53 | 59,720,647 |
| 2025-06-24 | 505.85 | 515.78 | 505.85 | 514.14 | 514.14 | 76,548,112 |
| 2025-06-23 | 499.21 | 502.60 | 497.42 | 502.31 | 502.31 | 62,375,235 |
| 2025-06-20 | 497.01 | 498.56 | 495.97 | 496.57 | 496.57 | 87,421,267 |
| 2025-06-19 | 497.92 | 499.23 | 497.51 | 497.73 | 497.73 | 65,992,821 |
| 2025-06-18 | 501.14 | 501.14 | 496.52 | 497.57 | 497.57 | 65,047,309 |
| 2025-06-17 | 507.80 | 507.95 | 504.64 | 504.67 | 504.67 | 57,841,688 |
| 2025-06-16 | 503.12 | 511.23 | 503.12 | 507.86 | 507.86 | 72,027,574 |
| 2025-06-13 | 511.07 | 511.07 | 500.63 | 501.87 | 501.87 | 69,853,898 |
| 2025-06-12 | 513.42 | 514.79 | 511.38 | 513.04 | 513.04 | 58,315,459 |
| 2025-06-11 | 518.46 | 521.38 | 511.50 | 513.75 | 513.75 | 74,316,048 |
| 2025-06-10 | 514.91 | 517.39 | 511.61 | 516.81 | 516.81 | 60,990,282 |
| 2025-06-09 | 515.92 | 517.47 | 512.24 | 515.92 | 515.92 | 86,359,100 |
| 2025-06-06 | 505.47 | 506.91 | 501.87 | 506.65 | 506.65 | 67,528,792 |
| 2025-06-05 | 509.68 | 513.69 | 507.75 | 509.43 | 509.43 | 72,858,720 |
| 2025-06-04 | 503.56 | 511.73 | 503.56 | 508.80 | 508.80 | 81,127,213 |
| 2025-06-03 | 503.65 | 503.65 | 499.64 | 501.33 | 501.33 | 70,400,739 |
| 2025-06-02 | 495.04 | 501.24 | 495.04 | 500.20 | 500.20 | 66,003,587 |
| 2025-05-30 | 500.79 | 500.79 | 494.26 | 499.09 | 499.09 | 107,514,403 |
| 2025-05-29 | 510.41 | 513.80 | 507.88 | 508.95 | 508.95 | 85,011,249 |
| 2025-05-28 | 504.11 | 506.26 | 502.30 | 504.60 | 504.60 | 90,858,279 |
| 2025-05-27 | 505.06 | 506.33 | 503.82 | 505.58 | 505.58 | 86,342,489 |
| 2025-05-26 | 505.53 | 506.26 | 504.85 | 506.11 | 506.11 | 76,505,239 |
| 2025-05-23 | 503.86 | 507.68 | 503.52 | 506.22 | 506.22 | 75,394,470 |
| 2025-05-22 | 511.64 | 511.85 | 506.09 | 506.32 | 506.32 | 87,255,528 |
| 2025-05-21 | 519.39 | 522.59 | 511.53 | 512.97 | 512.97 | 106,502,678 |
| 2025-05-20 | 515.71 | 517.93 | 513.79 | 516.18 | 516.18 | 104,007,289 |
| 2025-05-19 | 513.12 | 518.06 | 512.23 | 517.64 | 517.64 | 82,964,552 |
| 2025-05-16 | 518.74 | 524.16 | 518.19 | 518.74 | 518.74 | 111,986,047 |
| 2025-05-15 | 524.68 | 524.68 | 517.65 | 523.64 | 523.64 | 135,086,080 |
| 2025-05-14 | 528.68 | 530.24 | 524.20 | 529.80 | 529.80 | 105,597,109 |
| 2025-05-13 | 523.69 | 529.09 | 520.83 | 523.77 | 523.77 | 120,874,450 |
| 2025-05-12 | 525.46 | 532.25 | 524.06 | 529.90 | 529.90 | 114,693,039 |
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.