Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 187.10 | 187.99 | 184.82 | 187.99 | 187.99 | 5,636 |
| 2024-08-21 | 187.10 | 187.50 | 185.29 | 187.00 | 187.00 | 7,178 |
| 2024-08-20 | 187.05 | 187.05 | 185.50 | 187.00 | 187.00 | 4,993 |
| 2024-08-19 | 186.21 | 187.00 | 185.22 | 186.95 | 186.95 | 5,029 |
| 2024-08-16 | 186.56 | 187.61 | 183.31 | 186.30 | 186.30 | 10,105 |
| 2024-08-15 | 187.50 | 187.62 | 183.50 | 186.39 | 186.39 | 8,451 |
| 2024-08-14 | 187.36 | 187.50 | 183.18 | 187.50 | 187.50 | 5,436 |
| 2024-08-13 | 187.00 | 187.25 | 184.05 | 187.25 | 187.25 | 5,379 |
| 2024-08-12 | 187.49 | 187.49 | 187.03 | 187.03 | 187.03 | 5,767 |
| 2024-08-09 | 187.45 | 187.50 | 187.45 | 187.50 | 187.50 | 1,171 |
| 2024-08-08 | 186.90 | 187.50 | 183.87 | 187.50 | 187.50 | 2,870 |
| 2024-08-07 | 187.25 | 187.99 | 183.00 | 187.99 | 187.99 | 5,568 |
| 2024-08-06 | 184.15 | 187.00 | 184.15 | 187.00 | 187.00 | 201 |
| 2024-08-05 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2024-08-02 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2024-08-01 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2024-07-31 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 3,001 |
| 2024-07-30 | 185.56 | 187.00 | 185.56 | 187.00 | 187.00 | 3,889 |
| 2024-07-29 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 1,594 |
| 2024-07-26 | 184.50 | 187.50 | 184.50 | 187.50 | 187.50 | 3,136 |
| 2024-07-25 | 187.10 | 187.10 | 187.00 | 187.00 | 187.00 | 3,059 |
| 2024-07-24 | 187.20 | 187.20 | 187.00 | 187.00 | 187.00 | 3,515 |
| 2024-07-23 | 187.11 | 187.11 | 184.95 | 187.10 | 187.10 | 3,068 |
| 2024-07-22 | 187.00 | 187.00 | 186.50 | 186.50 | 186.50 | 2,431 |
| 2024-07-19 | 184.55 | 186.50 | 184.55 | 186.50 | 186.50 | 1,000 |
| 2024-07-18 | 185.60 | 186.00 | 185.60 | 186.00 | 186.00 | 2,838 |
| 2024-07-17 | 186.65 | 186.65 | 184.19 | 185.48 | 185.48 | 6,384 |
| 2024-07-16 | 187.10 | 187.10 | 184.10 | 184.10 | 184.10 | 5,758 |
| 2024-07-15 | 186.60 | 187.00 | 185.06 | 187.00 | 187.00 | 5,400 |
| 2024-07-12 | 184.50 | 186.50 | 184.20 | 186.50 | 186.50 | 2,566 |
| 2024-07-11 | 186.60 | 190.00 | 186.60 | 187.00 | 187.00 | 2,094 |
| 2024-07-10 | 187.60 | 187.60 | 186.49 | 186.50 | 186.50 | 6,604 |
| 2024-07-09 | 188.94 | 188.94 | 183.05 | 187.50 | 187.50 | 5,777 |
| 2024-07-08 | 186.00 | 189.99 | 184.00 | 189.99 | 189.99 | 2,852 |
| 2024-07-05 | 187.00 | 187.00 | 185.55 | 185.55 | 185.55 | 5,837 |
| 2024-07-04 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
| 2024-07-03 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 2,011 |
| 2024-07-02 | 186.90 | 187.00 | 186.90 | 187.00 | 187.00 | 5,296 |
| 2024-07-01 | 186.90 | 186.90 | 186.80 | 186.80 | 186.80 | 5,499 |
| 2024-06-28 | 186.00 | 186.80 | 184.27 | 186.80 | 186.80 | 5,967 |
| 2024-06-27 | 187.00 | 187.10 | 184.55 | 184.55 | 184.55 | 4,314 |
| 2024-06-26 | 184.20 | 187.00 | 184.20 | 187.00 | 187.00 | 5,092 |
| 2024-06-25 | 184.55 | 187.50 | 184.55 | 187.50 | 187.50 | 2,101 |
| 2024-06-24 | 187.32 | 187.50 | 187.32 | 187.50 | 187.50 | 2,286 |
| 2024-06-21 | 188.00 | 192.50 | 185.77 | 192.50 | 192.50 | 7,276 |
| 2024-06-20 | 186.80 | 187.90 | 186.80 | 187.90 | 187.90 | 5,136 |
| 2024-06-19 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 308 |
| 2024-06-18 | 186.60 | 186.79 | 184.01 | 186.79 | 186.79 | 3,551 |
| 2024-06-17 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 3,204 |
| 2024-06-14 | 186.51 | 186.51 | 186.50 | 186.50 | 186.50 | 1,272 |
| 2024-06-13 | 188.10 | 188.10 | 185.10 | 186.40 | 186.40 | 5,669 |
| 2024-06-12 | 187.70 | 188.00 | 183.80 | 188.00 | 188.00 | 5,410 |
| 2024-06-11 | 187.59 | 190.00 | 187.59 | 190.00 | 190.00 | 957 |
| 2024-06-10 | 186.60 | 187.50 | 186.60 | 187.50 | 187.50 | 3,679 |
| 2024-06-07 | 184.54 | 186.98 | 184.54 | 186.50 | 186.50 | 4,165 |
| 2024-06-06 | 185.01 | 185.50 | 185.00 | 185.40 | 185.40 | 2,790 |
| 2024-06-05 | 184.01 | 185.00 | 181.51 | 185.00 | 185.00 | 3,874 |
| 2024-06-04 | 184.69 | 184.94 | 184.69 | 184.94 | 184.94 | 2,777 |
| 2024-06-03 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 1,453 |
| 2024-05-31 | 184.76 | 184.78 | 181.01 | 184.78 | 184.78 | 4,236 |
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.