CHINA SX20 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	459.20	459.61	455.07	456.03	456.03	57,048,955
2026-10-15	453.49	460.48	453.44	459.56	459.56	62,451,213
2026-10-14	458.36	458.36	451.69	453.40	453.40	54,196,180
2026-10-13	455.55	456.87	451.91	454.94	454.94	50,488,784
2026-10-12	454.22	454.76	451.64	453.42	453.42	44,645,439
2026-10-09	449.99	461.49	449.99	459.89	459.89	56,989,202
2026-10-08	438.20	442.69	434.86	442.13	442.13	46,688,594
2026-10-07	442.24	442.24	438.83	440.89	440.89	38,549,229
2026-10-06	442.47	442.47	442.47	442.47	442.47	0
2026-09-28	444.59	448.78	443.88	447.42	447.42	45,228,843
2026-09-25	440.72	440.72	437.88	438.05	438.05	39,082,569
2026-09-24	439.64	442.73	437.49	441.33	441.33	49,946,331
2026-09-23	442.01	442.01	436.82	438.64	438.64	56,064,031
2026-09-22	443.34	445.43	440.54	442.51	442.51	57,606,468
2026-09-21	431.87	437.12	430.05	436.79	436.79	62,041,824
2026-09-18	424.59	430.65	424.59	429.10	429.10	65,485,575
2026-09-17	424.49	426.61	422.94	424.62	424.62	44,589,281
2026-09-15	429.67	429.96	426.31	426.70	426.70	46,164,449
2026-09-14	426.11	430.03	425.98	428.36	428.36	40,270,384
2026-09-11	419.99	423.26	419.99	420.65	420.65	37,528,877
2026-09-10	421.74	421.74	418.89	419.13	419.13	49,671,368
2026-09-09	426.12	426.12	420.98	421.50	421.50	54,422,515
2026-09-08	432.39	432.39	427.03	429.30	429.30	62,356,237
2026-09-07	437.90	438.66	437.88	438.45	438.45	55,086,254
2026-09-04	435.59	437.78	434.84	437.40	437.40	50,504,553
2026-09-03	435.42	435.55	430.97	434.36	434.36	56,568,364
2026-09-02	438.63	441.90	438.02	438.14	438.14	42,604,000
2026-09-01	439.79	441.33	437.54	439.75	439.75	51,719,047
2026-08-31	450.71	450.71	442.39	442.45	442.45	59,764,190
2026-08-28	449.33	452.70	449.33	452.37	452.37	44,298,792
2026-08-27	450.27	450.27	445.79	447.53	447.53	58,152,730
2026-08-26	452.62	454.36	450.07	450.20	450.20	70,302,098
2026-08-25	450.08	453.66	448.88	453.51	453.51	86,674,339
2026-08-24	448.88	451.63	447.54	450.40	450.40	66,203,195
2026-08-21	457.29	459.19	453.66	453.69	453.69	75,084,156
2026-08-20	454.97	456.35	450.14	455.43	455.43	78,566,635
2026-08-19	452.13	458.89	452.13	458.67	458.67	66,885,240
2026-08-18	450.36	454.66	450.36	453.65	453.65	74,008,790
2026-08-17	455.25	455.85	452.97	455.41	455.41	56,969,795
2026-08-14	451.71	453.46	449.45	453.37	453.37	58,287,806
2026-08-13	458.61	458.61	450.18	451.71	451.71	90,777,171
2026-08-12	464.51	464.51	457.35	460.78	460.78	67,519,349
2026-08-11	476.61	476.61	469.21	469.77	469.77	75,005,216
2026-08-10	480.00	486.10	479.03	485.66	485.66	55,957,400
2026-08-07	476.15	481.30	476.15	480.57	480.57	37,597,204
2026-08-06	476.61	477.77	474.51	477.61	477.61	37,701,194
2026-08-05	484.89	484.89	478.43	478.72	478.72	53,766,063
2026-08-04	481.47	484.97	479.22	484.14	484.14	53,367,081
2026-08-03	484.47	487.22	482.88	486.03	486.03	61,338,911
2026-07-31	473.71	481.40	473.71	481.23	481.23	67,263,117
2026-07-30	469.15	473.86	466.65	473.60	473.60	64,600,682
2026-07-29	468.30	475.85	468.30	471.00	471.00	71,319,884
2026-07-28	462.08	465.74	460.93	464.83	464.83	56,473,205
2026-07-27	456.16	460.30	455.57	459.50	459.50	59,933,674
2026-07-24	451.84	454.16	450.30	451.80	451.80	37,181,194
2026-07-23	457.09	457.09	451.48	453.96	453.96	42,242,620
2026-07-22	456.28	456.28	452.02	452.45	452.45	40,897,783
2026-07-21	465.65	466.41	460.67	461.13	461.13	43,660,850
2026-07-20	463.72	472.87	463.72	468.83	468.83	52,969,234

Page 1 of 1 · 59 trading days

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.