Industrias CH S. A. B. de C. V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	194.00	199.90	194.00	199.90	199.90	420
2023-12-01	191.00	191.00	190.80	190.80	190.80	1,056
2023-11-30	183.50	192.01	183.50	190.00	190.00	1,766
2023-11-29	181.46	183.10	181.46	183.00	183.00	1,265
2023-11-28	183.49	184.05	178.50	182.80	182.80	15,013
2023-11-27	188.00	194.00	177.61	181.50	181.50	46,020
2023-11-24	194.00	194.00	187.01	194.00	194.00	11,777
2023-11-23	190.90	194.00	190.55	194.00	194.00	3,943
2023-11-22	192.00	192.00	189.00	189.00	189.00	2,247
2023-11-21	192.00	192.00	188.50	191.30	191.30	10,118
2023-11-17	188.60	193.00	186.10	189.80	189.80	11,536
2023-11-16	198.96	198.96	187.00	187.15	187.15	2,043
2023-11-15	193.00	193.00	189.35	190.10	190.10	11,103
2023-11-14	193.00	193.00	189.96	193.00	193.00	7,396
2023-11-13	191.10	191.10	191.10	191.10	191.10	0
2023-11-10	194.99	194.99	191.01	191.10	191.10	7,209
2023-11-09	189.01	189.01	189.01	189.01	189.01	0
2023-11-08	191.00	191.00	188.01	189.01	189.01	23,780
2023-11-07	190.70	191.50	187.05	191.00	191.00	15,183
2023-11-06	191.00	191.88	188.20	191.85	191.85	6,847
2023-11-03	194.89	194.90	191.05	194.55	194.55	12,754
2023-11-01	193.00	195.00	185.05	195.00	195.00	21,298
2023-10-31	193.00	193.00	193.00	193.00	193.00	5,025
2023-10-30	199.00	199.00	199.00	199.00	199.00	0
2023-10-27	200.00	200.00	198.90	199.00	199.00	2,658
2023-10-26	200.00	200.00	200.00	200.00	200.00	1,002
2023-10-25	194.89	194.89	189.50	193.00	193.00	7,559
2023-10-24	193.00	194.90	193.00	194.90	194.90	1,421
2023-10-23	194.90	194.90	194.90	194.90	194.90	1,120
2023-10-20	190.75	194.90	187.15	194.90	194.90	10,986
2023-10-19	190.00	191.90	187.55	191.90	191.90	11,398
2023-10-18	192.00	192.00	189.50	192.00	192.00	3,812
2023-10-17	194.00	194.90	190.01	193.01	193.01	16,696
2023-10-16	195.51	195.51	193.99	193.99	193.99	7,764
2023-10-13	196.50	196.50	196.50	196.50	196.50	0
2023-10-12	198.95	199.00	194.00	196.50	196.50	19,183
2023-10-11	199.00	199.00	199.00	199.00	199.00	5,003
2023-10-10	195.00	195.00	195.00	195.00	195.00	144
2023-10-09	190.90	190.90	190.90	190.90	190.90	0
2023-10-06	189.00	190.90	189.00	190.90	190.90	257
2023-10-05	189.00	189.00	189.00	189.00	189.00	0
2023-10-04	189.00	189.00	189.00	189.00	189.00	1,558
2023-10-03	189.00	189.00	187.52	187.52	187.52	1,214
2023-10-02	192.59	192.59	192.59	192.59	192.59	0
2023-09-29	193.00	193.00	187.73	192.59	192.59	3,754
2023-09-28	191.03	193.90	189.00	193.90	193.90	8,097
2023-09-27	191.00	192.00	188.00	190.00	190.00	15,249
2023-09-26	189.51	190.50	188.55	190.50	190.50	7,089
2023-09-25	189.40	190.01	189.00	189.00	189.00	10,588
2023-09-22	188.90	189.60	188.00	189.40	189.40	9,758
2023-09-21	188.90	188.90	188.00	188.90	188.90	10,357
2023-09-20	188.00	189.00	188.00	188.90	188.90	12,164
2023-09-19	186.51	188.00	186.51	188.00	188.00	2,029
2023-09-18	190.00	190.00	188.00	188.00	188.00	6,876
2023-09-15	191.00	191.00	190.00	190.00	190.00	3,410
2023-09-14	194.48	194.48	191.00	191.00	191.00	7,082
2023-09-13	196.84	196.85	192.00	194.80	194.80	25,230
2023-09-12	195.00	195.00	194.90	194.90	194.90	7,125
2023-09-11	195.00	197.90	194.01	194.91	194.91	26,978
2023-09-08	196.90	198.00	193.92	194.38	194.38	19,958

← NewerPage 13 of 22 · 1,261 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.