Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 15,340 |
| 2024-05-29 | 184.90 | 185.28 | 181.51 | 182.00 | 182.00 | 10,020 |
| 2024-05-28 | 185.93 | 185.94 | 183.00 | 183.00 | 183.00 | 3,408 |
| 2024-05-27 | 186.20 | 186.70 | 186.20 | 186.70 | 186.70 | 1,999 |
| 2024-05-24 | 185.00 | 187.10 | 183.00 | 185.90 | 185.90 | 8,111 |
| 2024-05-23 | 184.68 | 187.30 | 184.68 | 186.80 | 186.80 | 4,100 |
| 2024-05-22 | 187.70 | 188.00 | 185.55 | 187.70 | 187.70 | 10,879 |
| 2024-05-21 | 186.98 | 187.80 | 186.98 | 187.60 | 187.60 | 6,212 |
| 2024-05-20 | 187.60 | 187.60 | 185.83 | 187.50 | 187.50 | 6,860 |
| 2024-05-17 | 187.29 | 187.30 | 186.50 | 187.30 | 187.30 | 10,031 |
| 2024-05-16 | 187.10 | 187.50 | 187.00 | 187.50 | 187.50 | 7,432 |
| 2024-05-15 | 186.75 | 188.00 | 184.58 | 187.00 | 187.00 | 9,431 |
| 2024-05-14 | 187.77 | 187.80 | 184.25 | 184.82 | 184.82 | 10,588 |
| 2024-05-13 | 187.70 | 187.80 | 186.46 | 186.46 | 186.46 | 3,222 |
| 2024-05-10 | 186.00 | 188.39 | 184.13 | 187.88 | 187.88 | 7,632 |
| 2024-05-09 | 189.30 | 189.30 | 187.01 | 187.01 | 187.01 | 2,404 |
| 2024-05-08 | 189.30 | 189.30 | 186.01 | 188.39 | 188.39 | 12,218 |
| 2024-05-07 | 186.00 | 189.90 | 185.50 | 189.90 | 189.90 | 7,092 |
| 2024-05-06 | 188.60 | 188.60 | 187.53 | 187.53 | 187.53 | 3,612 |
| 2024-05-03 | 189.07 | 189.80 | 184.60 | 184.60 | 184.60 | 5,193 |
| 2024-05-02 | 188.99 | 189.00 | 188.99 | 189.00 | 189.00 | 2,879 |
| 2024-04-30 | 187.90 | 188.00 | 185.03 | 185.03 | 185.03 | 3,099 |
| 2024-04-29 | 189.80 | 189.80 | 184.55 | 184.55 | 184.55 | 3,681 |
| 2024-04-26 | 188.87 | 189.90 | 188.87 | 189.90 | 189.90 | 1,183 |
| 2024-04-25 | 189.00 | 192.00 | 184.00 | 185.00 | 185.00 | 4,152 |
| 2024-04-24 | 189.45 | 189.66 | 186.15 | 186.50 | 186.50 | 6,903 |
| 2024-04-23 | 189.48 | 189.50 | 187.01 | 189.50 | 189.50 | 3,731 |
| 2024-04-22 | 187.00 | 188.00 | 187.00 | 187.20 | 187.20 | 1,771 |
| 2024-04-19 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 100 |
| 2024-04-18 | 191.06 | 191.06 | 186.82 | 186.82 | 186.82 | 6,777 |
| 2024-04-17 | 190.00 | 191.00 | 189.32 | 190.50 | 190.50 | 5,432 |
| 2024-04-16 | 190.00 | 191.50 | 187.50 | 188.00 | 188.00 | 1,509 |
| 2024-04-15 | 191.00 | 191.50 | 184.55 | 189.90 | 189.90 | 3,392 |
| 2024-04-12 | 192.00 | 192.00 | 191.40 | 191.50 | 191.50 | 4,333 |
| 2024-04-11 | 192.00 | 192.00 | 189.01 | 191.96 | 191.96 | 5,196 |
| 2024-04-10 | 192.90 | 194.90 | 191.16 | 194.90 | 194.90 | 6,149 |
| 2024-04-09 | 192.50 | 192.86 | 188.02 | 192.80 | 192.80 | 5,288 |
| 2024-04-08 | 192.80 | 193.00 | 183.97 | 192.80 | 192.80 | 7,270 |
| 2024-04-05 | 191.90 | 192.80 | 189.01 | 192.70 | 192.70 | 6,667 |
| 2024-04-04 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 2,083 |
| 2024-04-03 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 5,109 |
| 2024-04-02 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0 |
| 2024-04-01 | 190.00 | 190.90 | 189.90 | 189.90 | 189.90 | 6,632 |
| 2024-03-27 | 189.00 | 190.90 | 189.00 | 190.90 | 190.90 | 4,254 |
| 2024-03-26 | 190.90 | 190.90 | 190.70 | 190.90 | 190.90 | 4,217 |
| 2024-03-25 | 190.89 | 190.90 | 189.95 | 189.98 | 189.98 | 4,545 |
| 2024-03-22 | 191.00 | 191.00 | 190.90 | 190.90 | 190.90 | 4,841 |
| 2024-03-21 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 651 |
| 2024-03-20 | 190.00 | 190.00 | 189.99 | 189.99 | 189.99 | 2,500 |
| 2024-03-19 | 189.00 | 190.00 | 189.00 | 189.90 | 189.90 | 2,018 |
| 2024-03-15 | 190.00 | 190.00 | 186.01 | 186.05 | 186.05 | 4,250 |
| 2024-03-14 | 189.48 | 189.48 | 188.97 | 189.00 | 189.00 | 5,903 |
| 2024-03-13 | 187.43 | 189.00 | 184.51 | 184.51 | 184.51 | 3,049 |
| 2024-03-12 | 187.35 | 188.00 | 187.35 | 188.00 | 188.00 | 3,640 |
| 2024-03-11 | 188.00 | 189.44 | 184.10 | 187.00 | 187.00 | 5,601 |
| 2024-03-08 | 188.00 | 189.75 | 188.00 | 189.75 | 189.75 | 1,726 |
| 2024-03-07 | 187.01 | 189.40 | 187.01 | 189.40 | 189.40 | 1,417 |
| 2024-03-06 | 187.99 | 189.88 | 187.99 | 189.88 | 189.88 | 1,654 |
| 2024-03-05 | 189.74 | 189.90 | 189.74 | 189.90 | 189.90 | 3,742 |
| 2024-03-04 | 189.99 | 189.99 | 187.01 | 189.90 | 189.90 | 4,787 |
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.