Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.00 | 170.00 | 164.51 | 164.51 | 164.51 | 1,462 |
| 2026-10-15 | 170.01 | 170.02 | 170.00 | 170.00 | 170.00 | 3,612 |
| 2026-10-14 | 175.55 | 175.55 | 170.00 | 170.00 | 170.00 | 2,735 |
| 2026-10-13 | 178.80 | 178.99 | 174.55 | 175.50 | 175.50 | 2,911 |
| 2026-10-12 | 178.98 | 179.00 | 178.98 | 179.00 | 179.00 | 3,450 |
| 2026-10-09 | 178.98 | 179.00 | 178.98 | 179.00 | 179.00 | 2,763 |
| 2026-10-08 | 178.96 | 179.00 | 178.96 | 179.00 | 179.00 | 2,663 |
| 2026-10-07 | 174.38 | 179.00 | 174.38 | 179.00 | 179.00 | 3,330 |
| 2026-10-06 | 174.94 | 175.00 | 174.94 | 175.00 | 175.00 | 2,199 |
| 2026-10-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,509 |
| 2026-09-30 | 175.01 | 177.50 | 175.01 | 177.50 | 177.50 | 3,141 |
| 2026-09-29 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 965 |
| 2026-09-28 | 173.00 | 176.02 | 173.00 | 176.02 | 176.02 | 1,644 |
| 2026-09-25 | 178.50 | 180.00 | 176.01 | 176.02 | 176.02 | 13,185 |
| 2026-09-24 | 178.30 | 178.59 | 178.30 | 178.59 | 178.59 | 5,155 |
| 2026-09-23 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 270 |
| 2026-09-22 | 178.02 | 178.02 | 174.96 | 174.96 | 174.96 | 388 |
| 2026-09-21 | 176.08 | 180.00 | 176.08 | 180.00 | 180.00 | 2,083 |
| 2026-09-18 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | 2,144 |
| 2026-09-17 | 176.00 | 176.09 | 176.00 | 176.09 | 176.09 | 1,960 |
| 2026-09-15 | 172.99 | 178.01 | 169.00 | 178.00 | 178.00 | 5,143 |
| 2026-09-14 | 172.00 | 172.99 | 166.90 | 172.99 | 172.99 | 2,509 |
| 2026-09-11 | 169.89 | 172.00 | 169.89 | 172.00 | 172.00 | 1,944 |
| 2026-09-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-09-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 100 |
| 2026-09-08 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 0 |
| 2026-09-07 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 0 |
| 2026-09-04 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 0 |
| 2026-09-03 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 0 |
| 2026-09-02 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | 100 |
| 2026-09-01 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-31 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-28 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-27 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-26 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-25 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-24 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-21 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 0 |
| 2026-08-20 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | 200 |
| 2026-08-19 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1,882 |
| 2026-08-18 | 164.00 | 169.20 | 164.00 | 169.20 | 169.20 | 3,072 |
| 2026-08-17 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 2,715 |
| 2026-08-14 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 0 |
| 2026-08-13 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 504 |
| 2026-08-12 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 0 |
| 2026-08-11 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 4,831 |
| 2026-08-10 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | 4,283 |
| 2026-08-07 | 174.88 | 174.88 | 167.13 | 174.67 | 174.67 | 7,616 |
| 2026-08-06 | 172.48 | 172.49 | 172.00 | 172.00 | 172.00 | 4,041 |
| 2026-08-05 | 172.44 | 174.39 | 172.44 | 174.39 | 174.39 | 2,820 |
| 2026-08-04 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | 3,800 |
| 2026-08-03 | 171.00 | 172.00 | 168.58 | 172.00 | 172.00 | 3,842 |
| 2026-07-31 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-07-30 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 10,203 |
| 2026-07-29 | 172.50 | 177.90 | 172.00 | 177.90 | 177.90 | 5,201 |
| 2026-07-28 | 176.09 | 179.99 | 171.06 | 178.00 | 178.00 | 5,917 |
| 2026-07-27 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 0 |
| 2026-07-24 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 0 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-19 | 3.9215 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.