Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 189.45 | 191.98 | 186.06 | 189.99 | 189.99 | 6,200 |
| 2024-02-29 | 189.98 | 189.99 | 187.50 | 189.99 | 189.99 | 4,285 |
| 2024-02-28 | 189.87 | 190.00 | 187.05 | 190.00 | 190.00 | 6,521 |
| 2024-02-27 | 189.90 | 189.90 | 187.60 | 188.00 | 188.00 | 3,237 |
| 2024-02-26 | 186.00 | 189.90 | 185.10 | 189.70 | 189.70 | 3,180 |
| 2024-02-23 | 186.50 | 188.99 | 185.00 | 188.99 | 188.99 | 3,311 |
| 2024-02-22 | 188.97 | 189.00 | 186.16 | 186.16 | 186.16 | 11,552 |
| 2024-02-21 | 189.25 | 189.25 | 187.10 | 189.23 | 189.23 | 5,896 |
| 2024-02-20 | 189.70 | 189.70 | 189.00 | 189.30 | 189.30 | 7,272 |
| 2024-02-19 | 189.60 | 189.80 | 189.60 | 189.69 | 189.69 | 4,239 |
| 2024-02-16 | 189.82 | 189.83 | 188.00 | 189.35 | 189.35 | 12,594 |
| 2024-02-15 | 189.80 | 189.88 | 187.02 | 188.51 | 188.51 | 5,728 |
| 2024-02-14 | 189.56 | 191.50 | 187.12 | 187.51 | 187.51 | 5,758 |
| 2024-02-13 | 190.00 | 191.50 | 187.06 | 190.00 | 190.00 | 2,584 |
| 2024-02-12 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 5,476 |
| 2024-02-09 | 190.06 | 192.00 | 190.06 | 191.94 | 191.94 | 3,718 |
| 2024-02-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,346 |
| 2024-02-07 | 191.07 | 191.07 | 190.00 | 190.00 | 190.00 | 1,769 |
| 2024-02-06 | 190.20 | 191.00 | 190.00 | 191.00 | 191.00 | 5,664 |
| 2024-02-02 | 190.08 | 195.90 | 190.00 | 190.00 | 190.00 | 9,290 |
| 2024-02-01 | 190.00 | 195.96 | 190.00 | 190.00 | 190.00 | 5,550 |
| 2024-01-31 | 190.99 | 190.99 | 190.90 | 190.90 | 190.90 | 2,151 |
| 2024-01-30 | 191.90 | 191.99 | 190.83 | 191.00 | 191.00 | 5,263 |
| 2024-01-29 | 190.55 | 192.00 | 190.01 | 190.01 | 190.01 | 6,305 |
| 2024-01-26 | 192.00 | 192.00 | 187.26 | 190.00 | 190.00 | 11,486 |
| 2024-01-25 | 191.00 | 191.90 | 190.00 | 191.90 | 191.90 | 5,304 |
| 2024-01-24 | 193.00 | 193.00 | 191.99 | 191.99 | 191.99 | 1,148 |
| 2024-01-23 | 189.00 | 190.72 | 189.00 | 190.00 | 190.00 | 8,436 |
| 2024-01-22 | 191.00 | 193.00 | 185.91 | 190.90 | 190.90 | 8,493 |
| 2024-01-19 | 185.00 | 192.00 | 184.11 | 188.16 | 188.16 | 9,049 |
| 2024-01-18 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,954 |
| 2024-01-17 | 187.00 | 188.00 | 184.00 | 185.51 | 185.51 | 10,556 |
| 2024-01-16 | 188.00 | 188.00 | 182.01 | 186.99 | 186.99 | 12,085 |
| 2024-01-15 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 0 |
| 2024-01-12 | 189.69 | 189.69 | 189.62 | 189.65 | 189.65 | 5,702 |
| 2024-01-11 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | 5,094 |
| 2024-01-10 | 189.67 | 190.88 | 189.67 | 190.83 | 190.83 | 2,080 |
| 2024-01-09 | 191.99 | 192.00 | 186.10 | 189.24 | 189.24 | 8,508 |
| 2024-01-08 | 191.00 | 192.35 | 188.20 | 191.70 | 191.70 | 5,867 |
| 2024-01-05 | 188.50 | 194.00 | 188.50 | 189.02 | 189.02 | 21,230 |
| 2024-01-04 | 187.01 | 188.00 | 186.02 | 187.00 | 187.00 | 4,237 |
| 2024-01-03 | 189.00 | 190.79 | 188.20 | 189.00 | 189.00 | 3,653 |
| 2024-01-02 | 192.00 | 192.47 | 191.00 | 192.00 | 192.00 | 2,801 |
| 2023-12-29 | 194.21 | 194.21 | 193.99 | 193.99 | 193.99 | 5,010 |
| 2023-12-28 | 194.40 | 194.90 | 189.11 | 192.89 | 192.89 | 8,928 |
| 2023-12-27 | 195.00 | 195.00 | 191.00 | 194.40 | 194.40 | 4,041 |
| 2023-12-26 | 196.99 | 196.99 | 192.02 | 196.00 | 196.00 | 1,451 |
| 2023-12-22 | 183.50 | 188.50 | 183.50 | 188.50 | 188.50 | 5,247 |
| 2023-12-21 | 176.01 | 180.00 | 174.02 | 180.00 | 180.00 | 13,852 |
| 2023-12-20 | 175.90 | 179.90 | 173.15 | 179.90 | 179.90 | 3,566 |
| 2023-12-19 | 174.01 | 175.65 | 171.50 | 174.60 | 174.60 | 11,064 |
| 2023-12-18 | 173.00 | 177.40 | 173.00 | 174.00 | 174.00 | 17,495 |
| 2023-12-15 | 190.01 | 190.01 | 160.00 | 168.10 | 168.10 | 94,982 |
| 2023-12-14 | 194.37 | 197.00 | 186.50 | 187.51 | 187.51 | 65,823 |
| 2023-12-13 | 189.36 | 196.60 | 185.00 | 196.60 | 196.60 | 2,962 |
| 2023-12-11 | 189.00 | 190.36 | 187.99 | 190.36 | 190.36 | 1,633 |
| 2023-12-08 | 188.60 | 189.50 | 185.00 | 188.80 | 188.80 | 2,845 |
| 2023-12-07 | 189.79 | 192.00 | 183.31 | 184.38 | 184.38 | 8,787 |
| 2023-12-06 | 190.07 | 190.08 | 190.07 | 190.08 | 190.08 | 3,313 |
| 2023-12-05 | 196.00 | 197.00 | 191.05 | 191.05 | 191.05 | 365 |
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.