CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 511.60 | 515.69 | 508.81 | 510.83 | 510.83 | 60,881,094 |
| 2025-02-05 | 511.77 | 515.79 | 505.91 | 505.91 | 505.91 | 69,340,211 |
| 2025-02-04 | 514.14 | 520.71 | 512.01 | 516.75 | 516.75 | 90,660,830 |
| 2025-01-31 | 527.61 | 528.27 | 510.71 | 512.73 | 512.73 | 86,314,291 |
| 2025-01-30 | 503.74 | 530.38 | 503.74 | 522.53 | 522.53 | 97,738,586 |
| 2025-01-29 | 514.71 | 517.23 | 503.93 | 504.62 | 504.62 | 121,129,240 |
| 2025-01-28 | 501.31 | 509.36 | 493.48 | 508.74 | 508.74 | 77,878,225 |
| 2025-01-27 | 498.33 | 505.67 | 496.03 | 501.53 | 501.53 | 91,916,100 |
| 2025-01-24 | 475.84 | 489.24 | 475.84 | 488.74 | 488.74 | 89,065,203 |
| 2025-01-23 | 476.74 | 476.74 | 470.63 | 473.56 | 473.56 | 75,724,212 |
| 2025-01-22 | 478.76 | 478.76 | 472.09 | 475.40 | 475.40 | 73,547,972 |
| 2025-01-21 | 486.20 | 487.95 | 477.03 | 480.50 | 480.50 | 93,454,651 |
| 2025-01-20 | 477.69 | 482.10 | 475.93 | 477.71 | 477.71 | 94,002,154 |
| 2025-01-17 | 473.48 | 485.99 | 472.93 | 483.70 | 483.70 | 91,888,229 |
| 2025-01-16 | 467.89 | 471.20 | 465.54 | 470.36 | 470.36 | 46,395,779 |
| 2025-01-15 | 459.88 | 465.10 | 459.88 | 464.43 | 464.43 | 48,914,672 |
| 2025-01-14 | 457.61 | 460.90 | 456.12 | 457.07 | 457.07 | 56,368,699 |
| 2025-01-13 | 451.80 | 455.78 | 450.92 | 451.88 | 451.88 | 54,855,058 |
| 2025-01-10 | 456.36 | 456.36 | 447.62 | 448.02 | 448.02 | 79,224,909 |
| 2025-01-09 | 457.45 | 459.21 | 457.10 | 458.54 | 458.54 | 58,867,906 |
| 2025-01-08 | 456.68 | 456.85 | 451.92 | 456.71 | 456.71 | 52,560,052 |
| 2025-01-07 | 460.17 | 461.82 | 455.62 | 455.65 | 455.65 | 72,169,527 |
| 2025-01-06 | 471.12 | 474.83 | 458.28 | 459.37 | 459.37 | 87,997,688 |
| 2025-01-03 | 470.64 | 476.56 | 470.64 | 476.56 | 476.56 | 47,517,949 |
| 2025-01-02 | 479.57 | 480.81 | 470.21 | 471.57 | 471.57 | 52,424,206 |
| 2024-12-31 | 482.31 | 487.45 | 482.15 | 486.01 | 486.01 | 38,425,952 |
| 2024-12-30 | 477.71 | 480.76 | 473.30 | 479.05 | 479.05 | 53,186,379 |
| 2024-12-27 | 482.19 | 482.19 | 476.06 | 478.67 | 478.67 | 38,591,073 |
| 2024-12-26 | 481.41 | 485.40 | 480.89 | 484.35 | 484.35 | 30,707,059 |
| 2024-12-24 | 480.87 | 483.56 | 480.11 | 483.36 | 483.36 | 22,469,167 |
| 2024-12-23 | 473.83 | 482.20 | 473.83 | 482.10 | 482.10 | 47,080,756 |
| 2024-12-20 | 473.64 | 475.91 | 469.86 | 472.29 | 472.29 | 71,330,192 |
| 2024-12-19 | 481.09 | 484.47 | 477.19 | 477.19 | 477.19 | 55,809,881 |
| 2024-12-18 | 481.24 | 482.21 | 476.47 | 477.25 | 477.25 | 53,740,529 |
| 2024-12-17 | 476.87 | 487.33 | 476.35 | 485.17 | 485.17 | 63,218,648 |
| 2024-12-16 | 478.36 | 480.74 | 474.82 | 475.06 | 475.06 | 67,065,341 |
| 2024-12-13 | 488.08 | 488.08 | 479.94 | 483.68 | 483.68 | 60,521,180 |
| 2024-12-11 | 490.22 | 490.22 | 485.45 | 487.97 | 487.97 | 60,222,332 |
| 2024-12-10 | 501.27 | 501.27 | 493.25 | 494.64 | 494.64 | 69,342,105 |
| 2024-12-09 | 505.57 | 526.29 | 505.57 | 518.19 | 518.19 | 155,003,736 |
| 2024-12-06 | 480.19 | 484.47 | 478.76 | 479.03 | 479.03 | 60,827,837 |
| 2024-12-05 | 472.95 | 475.72 | 472.32 | 473.08 | 473.08 | 52,110,280 |
| 2024-12-04 | 477.30 | 478.27 | 470.15 | 472.34 | 472.34 | 57,358,096 |
| 2024-12-03 | 477.28 | 482.78 | 477.28 | 479.89 | 479.89 | 77,645,997 |
| 2024-12-02 | 482.07 | 482.64 | 476.36 | 478.05 | 478.05 | 64,894,500 |
| 2024-11-29 | 471.20 | 475.75 | 469.79 | 475.43 | 475.43 | 44,139,268 |
| 2024-11-28 | 472.95 | 475.34 | 472.58 | 474.70 | 474.70 | 71,722,545 |
| 2024-11-27 | 475.33 | 483.27 | 475.33 | 478.99 | 478.99 | 68,311,070 |
| 2024-11-26 | 469.48 | 472.30 | 465.38 | 468.25 | 468.25 | 55,741,976 |
| 2024-11-25 | 458.48 | 463.15 | 458.23 | 460.82 | 460.82 | 78,348,411 |
| 2024-11-22 | 467.76 | 467.76 | 462.39 | 463.14 | 463.14 | 70,517,624 |
| 2024-11-21 | 469.50 | 473.44 | 467.98 | 471.84 | 471.84 | 70,036,446 |
| 2024-11-20 | 468.63 | 471.85 | 467.45 | 471.78 | 471.78 | 62,373,461 |
| 2024-11-19 | 466.30 | 466.59 | 460.59 | 462.33 | 462.33 | 57,347,884 |
| 2024-11-15 | 466.30 | 469.14 | 461.42 | 465.92 | 465.92 | 91,341,139 |
| 2024-11-14 | 472.59 | 472.59 | 464.67 | 464.67 | 464.67 | 110,547,947 |
| 2024-11-13 | 478.64 | 478.84 | 468.24 | 469.99 | 469.99 | 79,666,152 |
| 2024-11-12 | 481.20 | 481.20 | 473.11 | 478.75 | 478.75 | 100,972,395 |
| 2024-11-11 | 493.66 | 496.81 | 490.81 | 492.45 | 492.45 | 62,401,969 |
| 2024-11-08 | 491.72 | 491.72 | 483.57 | 486.22 | 486.22 | 84,294,355 |
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.