CHINA SX20 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 498.45 | 509.07 | 498.45 | 505.69 | 505.69 | 77,717,525 |
| 2024-11-06 | 505.42 | 505.42 | 489.79 | 493.01 | 493.01 | 80,660,835 |
| 2024-11-05 | 498.60 | 508.00 | 498.60 | 500.92 | 500.92 | 56,823,820 |
| 2024-11-04 | 491.20 | 500.89 | 491.20 | 494.99 | 494.99 | 51,079,282 |
| 2024-11-01 | 490.06 | 494.84 | 487.11 | 494.65 | 494.65 | 47,070,400 |
| 2024-10-31 | 489.13 | 489.94 | 485.50 | 487.43 | 487.43 | 53,468,084 |
| 2024-10-30 | 493.23 | 496.51 | 489.17 | 493.31 | 493.31 | 55,363,455 |
| 2024-10-29 | 503.95 | 504.55 | 497.38 | 498.05 | 498.05 | 77,614,538 |
| 2024-10-28 | 490.36 | 502.80 | 490.36 | 500.53 | 500.53 | 87,336,099 |
| 2024-10-25 | 483.33 | 488.50 | 482.02 | 485.40 | 485.40 | 72,721,118 |
| 2024-10-24 | 483.13 | 483.89 | 475.56 | 480.31 | 480.31 | 63,213,581 |
| 2024-10-23 | 492.87 | 493.90 | 482.54 | 483.08 | 483.08 | 82,135,143 |
| 2024-10-21 | 489.75 | 494.00 | 487.98 | 490.35 | 490.35 | 61,362,993 |
| 2024-10-18 | 490.52 | 495.78 | 488.18 | 493.48 | 493.48 | 80,031,043 |
| 2024-10-17 | 487.28 | 487.28 | 475.77 | 477.64 | 477.64 | 76,057,380 |
| 2024-10-16 | 490.26 | 498.31 | 489.55 | 493.61 | 493.61 | 72,288,013 |
| 2024-10-14 | 506.22 | 511.59 | 501.67 | 505.04 | 505.04 | 91,470,618 |
| 2024-10-10 | 513.11 | 520.00 | 508.20 | 512.92 | 512.92 | 89,480,459 |
| 2024-10-09 | 498.73 | 512.46 | 496.48 | 508.95 | 508.95 | 125,838,933 |
| 2024-10-08 | 512.51 | 520.81 | 505.58 | 512.52 | 512.52 | 159,611,308 |
| 2024-10-07 | 559.42 | 562.22 | 541.13 | 556.82 | 556.82 | 168,377,029 |
| 2024-10-04 | 545.01 | 548.44 | 539.77 | 548.06 | 548.06 | 131,881,608 |
| 2024-10-03 | 534.44 | 544.22 | 531.90 | 534.13 | 534.13 | 143,433,778 |
| 2024-10-02 | 549.65 | 556.05 | 535.45 | 549.44 | 549.44 | 255,302,665 |
| 2024-09-30 | 520.65 | 525.66 | 502.28 | 502.69 | 502.69 | 260,000,970 |
| 2024-09-27 | 495.23 | 507.96 | 495.23 | 505.31 | 505.31 | 214,295,204 |
| 2024-09-26 | 476.99 | 490.62 | 475.68 | 488.11 | 488.11 | 304,866,430 |
| 2024-09-25 | 434.36 | 445.21 | 433.80 | 442.22 | 442.22 | 122,550,868 |
| 2024-09-24 | 430.53 | 445.52 | 428.44 | 444.39 | 444.39 | 202,167,225 |
| 2024-09-23 | 405.22 | 411.63 | 405.22 | 409.18 | 409.18 | 77,834,388 |
| 2024-09-20 | 403.48 | 405.63 | 400.75 | 402.43 | 402.43 | 65,732,065 |
| 2024-09-19 | 398.77 | 401.88 | 396.58 | 401.07 | 401.07 | 84,096,537 |
| 2024-09-18 | 386.24 | 387.46 | 383.99 | 386.04 | 386.04 | 41,481,632 |
| 2024-09-17 | 388.03 | 393.26 | 383.81 | 384.26 | 384.26 | 54,561,349 |
| 2024-09-13 | 388.12 | 388.12 | 381.93 | 382.69 | 382.69 | 47,680,819 |
| 2024-09-12 | 394.89 | 395.92 | 388.00 | 388.42 | 388.42 | 50,917,493 |
| 2024-09-11 | 392.18 | 397.75 | 392.18 | 395.92 | 395.92 | 59,257,890 |
| 2024-09-10 | 394.61 | 398.25 | 392.93 | 396.03 | 396.03 | 58,624,102 |
| 2024-09-09 | 389.77 | 392.18 | 387.92 | 391.70 | 391.70 | 54,497,513 |
| 2024-09-06 | 392.99 | 395.68 | 391.57 | 392.99 | 392.99 | 50,114,757 |
| 2024-09-05 | 399.67 | 401.90 | 395.33 | 396.10 | 396.10 | 58,835,683 |
| 2024-09-04 | 394.93 | 398.15 | 393.16 | 397.34 | 397.34 | 60,115,967 |
| 2024-09-03 | 397.67 | 399.75 | 393.94 | 395.70 | 395.70 | 58,803,241 |
| 2024-09-02 | 396.05 | 399.12 | 396.04 | 398.48 | 398.48 | 96,972,724 |
| 2024-08-30 | 398.02 | 400.46 | 393.73 | 396.64 | 396.64 | 96,507,265 |
| 2024-08-29 | 393.35 | 397.34 | 393.35 | 394.71 | 394.71 | 60,562,389 |
| 2024-08-28 | 389.02 | 389.74 | 383.62 | 386.45 | 386.45 | 72,136,359 |
| 2024-08-27 | 392.34 | 397.03 | 392.34 | 395.61 | 395.61 | 77,474,376 |
| 2024-08-26 | 379.85 | 385.45 | 378.26 | 384.30 | 384.30 | 104,660,160 |
| 2024-08-23 | 385.08 | 386.28 | 381.47 | 381.95 | 381.95 | 79,442,077 |
| 2024-08-22 | 391.34 | 391.77 | 383.32 | 386.30 | 386.30 | 101,384,581 |
| 2024-08-21 | 380.25 | 392.01 | 380.25 | 391.72 | 391.72 | 147,765,517 |
| 2024-08-20 | 384.45 | 384.45 | 375.97 | 378.22 | 378.22 | 99,845,191 |
| 2024-08-19 | 382.76 | 386.97 | 382.70 | 383.83 | 383.83 | 63,969,171 |
| 2024-08-16 | 374.27 | 380.64 | 374.27 | 379.48 | 379.48 | 89,839,411 |
| 2024-08-15 | 367.70 | 375.17 | 367.70 | 370.89 | 370.89 | 92,402,233 |
| 2024-08-14 | 374.86 | 375.30 | 364.97 | 368.41 | 368.41 | 79,132,961 |
| 2024-08-13 | 379.01 | 380.34 | 376.85 | 379.53 | 379.53 | 90,351,325 |
| 2024-08-12 | 372.74 | 382.69 | 372.74 | 380.81 | 380.81 | 57,814,557 |
| 2024-08-09 | 374.02 | 374.02 | 369.84 | 372.54 | 372.54 | 49,410,808 |
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.