CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 502.12 | 502.12 | 502.12 | 502.12 | 502.12 | 0 |
| 2025-05-06 | 519.18 | 523.72 | 517.38 | 517.46 | 517.46 | 74,872,848 |
| 2025-05-05 | 511.15 | 518.37 | 508.98 | 515.90 | 515.90 | 57,345,585 |
| 2025-05-02 | 510.71 | 517.11 | 510.71 | 514.12 | 514.12 | 75,631,905 |
| 2025-04-30 | 497.75 | 499.31 | 494.17 | 497.99 | 497.99 | 65,153,860 |
| 2025-04-29 | 496.86 | 500.80 | 496.85 | 498.51 | 498.51 | 57,493,087 |
| 2025-04-28 | 496.17 | 499.82 | 494.77 | 498.16 | 498.16 | 70,039,176 |
| 2025-04-25 | 494.39 | 498.05 | 493.57 | 496.02 | 496.02 | 74,213,471 |
| 2025-04-24 | 492.37 | 498.60 | 491.58 | 496.82 | 496.82 | 122,297,335 |
| 2025-04-23 | 495.82 | 507.65 | 495.82 | 499.72 | 499.72 | 123,887,935 |
| 2025-04-22 | 478.11 | 491.42 | 478.11 | 490.73 | 490.73 | 124,084,720 |
| 2025-04-21 | 472.45 | 475.81 | 466.14 | 475.48 | 475.48 | 70,538,432 |
| 2025-04-16 | 488.30 | 488.30 | 478.68 | 481.33 | 481.33 | 99,522,518 |
| 2025-04-15 | 496.75 | 499.43 | 493.64 | 498.46 | 498.46 | 77,832,954 |
| 2025-04-14 | 496.77 | 511.38 | 496.77 | 502.33 | 502.33 | 133,680,265 |
| 2025-04-11 | 480.67 | 491.77 | 478.15 | 490.86 | 490.86 | 170,443,077 |
| 2025-04-10 | 490.17 | 493.66 | 475.90 | 479.56 | 479.56 | 176,705,593 |
| 2025-04-09 | 474.35 | 484.22 | 466.75 | 478.66 | 478.66 | 266,136,966 |
| 2025-04-08 | 492.74 | 496.66 | 462.24 | 468.78 | 468.78 | 179,833,842 |
| 2025-04-07 | 499.91 | 512.16 | 475.11 | 486.27 | 486.27 | 213,816,296 |
| 2025-04-04 | 520.27 | 520.67 | 497.68 | 512.93 | 512.93 | 196,991,892 |
| 2025-04-03 | 544.59 | 547.75 | 539.91 | 544.57 | 544.57 | 94,384,612 |
| 2025-04-02 | 564.57 | 569.40 | 560.66 | 567.45 | 567.45 | 69,146,611 |
| 2025-04-01 | 568.13 | 571.56 | 562.61 | 565.17 | 565.17 | 69,119,603 |
| 2025-03-31 | 556.62 | 566.74 | 554.35 | 564.91 | 564.91 | 71,114,539 |
| 2025-03-28 | 574.91 | 574.91 | 563.27 | 565.10 | 565.10 | 71,897,425 |
| 2025-03-27 | 567.72 | 580.45 | 567.72 | 576.14 | 576.14 | 78,762,372 |
| 2025-03-26 | 556.52 | 564.99 | 554.45 | 559.52 | 559.52 | 73,038,103 |
| 2025-03-25 | 555.12 | 562.59 | 553.01 | 554.72 | 554.72 | 72,850,678 |
| 2025-03-24 | 563.39 | 565.88 | 559.94 | 560.79 | 560.79 | 76,340,407 |
| 2025-03-21 | 563.73 | 567.61 | 561.30 | 564.84 | 564.84 | 70,325,135 |
| 2025-03-20 | 575.63 | 579.51 | 568.45 | 570.72 | 570.72 | 95,227,726 |
| 2025-03-19 | 593.87 | 595.11 | 585.44 | 591.40 | 591.40 | 80,309,303 |
| 2025-03-18 | 593.25 | 598.47 | 586.97 | 587.07 | 587.07 | 119,002,828 |
| 2025-03-14 | 570.18 | 572.17 | 563.17 | 568.82 | 568.82 | 75,894,930 |
| 2025-03-13 | 554.88 | 563.96 | 552.65 | 559.65 | 559.65 | 79,887,554 |
| 2025-03-12 | 563.60 | 564.50 | 551.09 | 559.40 | 559.40 | 82,091,404 |
| 2025-03-11 | 568.46 | 577.36 | 562.16 | 566.29 | 566.29 | 100,166,679 |
| 2025-03-10 | 571.30 | 571.30 | 555.32 | 559.79 | 559.79 | 102,021,868 |
| 2025-03-07 | 580.31 | 587.31 | 571.73 | 577.12 | 577.12 | 103,496,797 |
| 2025-03-06 | 584.41 | 593.02 | 574.25 | 577.91 | 577.91 | 142,149,532 |
| 2025-03-05 | 565.05 | 583.25 | 563.71 | 581.07 | 581.07 | 120,249,131 |
| 2025-03-04 | 554.69 | 565.54 | 552.49 | 559.33 | 559.33 | 89,460,356 |
| 2025-03-03 | 550.32 | 552.89 | 543.52 | 546.61 | 546.61 | 84,592,963 |
| 2025-02-28 | 547.87 | 555.99 | 544.70 | 554.72 | 554.72 | 91,437,917 |
| 2025-02-27 | 566.23 | 570.32 | 560.51 | 563.63 | 563.63 | 88,534,348 |
| 2025-02-26 | 571.59 | 577.50 | 563.48 | 565.97 | 565.97 | 125,477,853 |
| 2025-02-25 | 554.92 | 555.52 | 545.62 | 551.88 | 551.88 | 129,874,208 |
| 2025-02-24 | 564.15 | 564.15 | 546.12 | 547.19 | 547.19 | 183,062,994 |
| 2025-02-21 | 573.52 | 587.08 | 573.52 | 580.81 | 580.81 | 198,325,919 |
| 2025-02-20 | 565.16 | 579.44 | 552.59 | 562.44 | 562.44 | 227,984,370 |
| 2025-02-19 | 551.60 | 554.05 | 547.33 | 551.45 | 551.45 | 106,110,535 |
| 2025-02-18 | 558.35 | 558.35 | 548.18 | 551.60 | 551.60 | 136,210,151 |
| 2025-02-17 | 554.73 | 555.14 | 553.14 | 554.11 | 554.11 | 152,512,804 |
| 2025-02-14 | 558.74 | 560.78 | 546.09 | 554.20 | 554.20 | 150,539,112 |
| 2025-02-13 | 533.16 | 542.87 | 532.69 | 542.87 | 542.87 | 110,864,776 |
| 2025-02-12 | 533.19 | 542.68 | 530.71 | 540.11 | 540.11 | 119,564,498 |
| 2025-02-11 | 527.92 | 533.91 | 523.16 | 527.23 | 527.23 | 118,610,552 |
| 2025-02-10 | 530.86 | 536.88 | 528.78 | 535.29 | 535.29 | 108,099,867 |
| 2025-02-07 | 522.16 | 527.82 | 517.70 | 519.03 | 519.03 | 100,590,458 |
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.