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
2023-06-15	203.80	205.00	202.00	203.93	203.93	9,431
2023-06-14	204.69	206.20	201.31	204.35	204.35	8,835
2023-06-13	204.91	206.00	203.02	204.70	204.70	6,861
2023-06-12	205.40	207.00	204.00	204.80	204.80	6,608
2023-06-09	205.38	207.00	202.09	205.50	205.50	11,857
2023-06-08	205.00	207.00	201.65	201.65	201.65	3,142
2023-06-07	208.60	209.00	203.00	203.00	203.00	3,073
2023-06-06	204.00	209.00	204.00	209.00	209.00	2,970
2023-06-05	206.98	207.00	204.00	207.00	207.00	2,998
2023-06-02	204.36	207.00	204.36	207.00	207.00	3,036
2023-06-01	204.82	206.00	202.00	204.01	204.01	3,547
2023-05-31	205.00	205.00	202.00	205.00	205.00	2,619
2023-05-30	205.00	205.00	202.00	202.00	202.00	4,672
2023-05-29	203.50	205.00	201.00	205.00	205.00	4,172
2023-05-26	205.87	207.00	203.46	203.46	203.46	4,546
2023-05-25	202.00	206.70	202.00	205.00	205.00	3,258
2023-05-24	203.00	205.00	201.00	201.00	201.00	5,257
2023-05-23	201.00	205.00	198.00	203.00	203.00	5,785
2023-05-22	203.39	204.00	201.00	201.00	201.00	4,322
2023-05-19	204.50	205.00	198.00	204.00	204.00	5,080
2023-05-18	203.97	205.00	202.12	202.12	202.12	5,433
2023-05-17	201.00	204.10	200.99	204.00	204.00	5,085
2023-05-16	201.00	203.00	201.00	203.00	203.00	1,569
2023-05-15	195.00	200.00	195.00	200.00	200.00	2,025
2023-05-12	195.00	195.00	195.00	195.00	195.00	212
2023-05-11	195.00	195.00	195.00	195.00	195.00	0
2023-05-10	194.44	195.00	194.44	195.00	195.00	404
2023-05-09	196.00	196.00	194.43	194.43	194.43	2,334
2023-05-08	199.00	202.00	196.00	196.00	196.00	3,548
2023-05-05	203.00	203.00	199.00	199.00	199.00	3,863
2023-05-04	203.00	204.00	201.00	201.00	201.00	826
2023-05-03	204.00	204.00	203.00	204.00	204.00	1,084
2023-05-02	205.00	205.24	203.00	204.00	204.00	2,735
2023-04-28	205.00	207.20	202.00	203.44	203.44	20,690
2023-04-27	203.00	207.20	203.00	205.00	205.00	371
2023-04-26	200.25	207.42	200.25	203.00	203.00	1,876
2023-04-25	205.50	211.90	200.01	200.01	200.01	3,213
2023-04-24	215.00	215.00	206.00	206.11	206.11	777
2023-04-21	214.99	214.99	203.69	207.85	207.85	10,089
2023-04-20	220.00	220.00	213.98	213.98	213.98	18,348
2023-04-19	222.50	222.89	219.99	220.00	220.00	9,691
2023-04-18	225.97	226.90	221.00	222.99	222.99	9,587
2023-04-17	226.00	226.00	224.11	226.00	226.00	2,954
2023-04-14	226.00	227.99	224.50	226.43	226.43	11,990
2023-04-13	226.00	226.99	223.00	226.49	226.49	8,338
2023-04-12	227.90	229.49	223.37	223.37	223.37	7,656
2023-04-11	229.98	229.98	220.50	224.16	224.16	14,601
2023-04-10	230.00	230.00	228.01	228.01	228.01	1,119
2023-04-05	227.20	231.00	227.20	231.00	231.00	8,763
2023-04-04	227.98	227.98	224.30	224.30	224.30	4,978
2023-04-03	229.00	230.00	223.33	223.33	223.33	7,341
2023-03-31	229.00	229.80	224.00	224.00	224.00	6,460
2023-03-30	229.90	230.00	227.00	227.00	227.00	5,575
2023-03-29	232.00	232.00	225.00	230.00	230.00	19,843
2023-03-28	230.80	230.90	228.00	228.00	228.00	4,388
2023-03-27	231.35	231.35	229.01	230.00	230.00	10,278
2023-03-24	231.00	233.00	226.00	226.00	226.00	10,381
2023-03-23	230.90	233.99	230.90	233.90	233.90	2,221
2023-03-22	231.90	231.99	227.02	231.25	231.25	13,209
2023-03-21	232.49	232.50	226.96	232.48	232.48	10,033

← NewerPage 15 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.