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
2023-09-07	197.00	198.00	193.06	195.00	195.00	10,870
2023-09-06	197.90	200.00	197.00	197.99	197.99	9,003
2023-09-05	197.90	198.00	196.00	198.00	198.00	9,034
2023-09-04	198.00	198.00	198.00	198.00	198.00	5,836
2023-09-01	197.01	197.01	197.01	197.01	197.01	127
2023-08-31	199.99	199.99	195.00	195.01	195.01	1,523
2023-08-30	198.98	198.98	197.00	197.00	197.00	6,434
2023-08-29	199.00	199.00	196.47	196.47	196.47	10,043
2023-08-28	199.00	199.00	198.00	199.00	199.00	4,115
2023-08-25	197.00	199.98	197.00	199.98	199.98	6,963
2023-08-24	197.92	198.00	195.00	198.00	198.00	4,687
2023-08-23	194.90	195.00	194.90	195.00	195.00	434
2023-08-22	194.00	194.00	192.00	193.00	193.00	7,481
2023-08-21	197.55	197.55	190.01	193.90	193.90	14,924
2023-08-18	197.50	197.50	197.50	197.50	197.50	0
2023-08-17	199.90	200.00	197.50	197.50	197.50	2,741
2023-08-16	199.99	199.99	197.01	197.01	197.01	515
2023-08-15	200.00	200.00	195.75	197.20	197.20	12,220
2023-08-14	197.00	200.00	197.00	198.10	198.10	8,942
2023-08-11	201.90	201.99	197.11	197.11	197.11	9,638
2023-08-10	200.00	200.00	198.02	200.00	200.00	3,148
2023-08-09	199.99	200.00	194.41	200.00	200.00	8,648
2023-08-08	199.00	199.00	196.02	196.02	196.02	3,156
2023-08-07	200.00	200.01	196.50	197.12	197.12	6,838
2023-08-04	202.90	203.00	199.75	200.10	200.10	7,194
2023-08-03	202.40	202.50	200.15	202.50	202.50	1,576
2023-08-02	201.98	202.91	198.60	201.28	201.28	3,303
2023-08-01	198.00	202.90	198.00	202.00	202.00	2,174
2023-07-31	200.20	200.20	199.11	199.11	199.11	4,826
2023-07-28	201.00	202.98	200.11	200.70	200.70	4,400
2023-07-27	202.99	203.00	201.00	201.01	201.01	2,361
2023-07-26	200.01	203.00	200.00	201.50	201.50	5,203
2023-07-25	200.10	203.00	200.01	200.04	200.04	8,796
2023-07-24	202.00	204.00	200.11	200.90	200.90	4,161
2023-07-21	202.00	205.98	197.26	200.50	200.50	19,007
2023-07-20	200.01	205.90	200.00	202.89	202.89	7,661
2023-07-19	201.94	202.99	200.00	200.00	200.00	8,256
2023-07-18	200.89	203.00	199.37	199.37	199.37	8,570
2023-07-17	200.03	203.00	200.01	202.00	202.00	2,224
2023-07-14	202.89	205.00	200.00	202.99	202.99	10,813
2023-07-13	201.96	205.00	198.01	200.10	200.10	8,134
2023-07-12	200.10	202.00	199.02	201.74	201.74	8,052
2023-07-11	203.00	205.90	198.25	200.00	200.00	7,119
2023-07-10	204.92	204.92	197.50	202.88	202.88	10,503
2023-07-07	204.12	204.12	200.02	202.60	202.60	10,067
2023-07-06	201.01	204.00	199.76	203.98	203.98	8,426
2023-07-05	204.00	204.00	200.00	201.55	201.55	5,805
2023-07-04	204.00	204.00	203.00	204.00	204.00	3,038
2023-07-03	204.90	204.90	204.90	204.90	204.90	0
2023-06-30	202.77	207.00	200.01	204.90	204.90	10,162
2023-06-29	203.80	204.89	200.01	203.69	203.69	7,336
2023-06-28	202.98	206.00	201.35	201.35	201.35	5,794
2023-06-27	201.01	204.77	200.01	204.00	204.00	7,623
2023-06-26	201.01	205.00	200.01	204.50	204.50	13,642
2023-06-23	200.00	206.90	200.00	203.62	203.62	3,229
2023-06-22	202.50	205.00	200.01	200.01	200.01	7,960
2023-06-21	201.00	203.00	200.27	203.00	203.00	9,766
2023-06-20	202.00	202.00	200.00	200.00	200.00	1,151
2023-06-19	202.70	202.70	201.00	201.00	201.00	48
2023-06-16	204.00	204.00	196.50	202.71	202.71	12,697

← NewerPage 14 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.