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
2023-03-17	225.90	235.00	225.00	233.58	233.58	14,199
2023-03-16	225.10	227.99	219.90	221.00	221.00	12,679
2023-03-15	225.10	225.10	219.90	219.90	219.90	12,363
2023-03-14	227.80	228.00	225.00	225.00	225.00	5,856
2023-03-13	225.02	228.00	224.00	224.00	224.00	3,593
2023-03-10	228.50	228.87	225.00	225.05	225.05	6,130
2023-03-09	228.00	229.99	225.00	228.99	228.99	9,971
2023-03-08	225.00	228.00	225.00	228.00	228.00	6,383
2023-03-07	227.00	228.84	224.10	228.84	228.84	11,850
2023-03-06	229.00	229.99	225.02	229.98	229.98	23,646
2023-03-03	226.00	227.00	222.20	226.05	226.05	3,958
2023-03-02	225.00	231.00	223.10	223.10	223.10	11,819
2023-03-01	225.00	225.00	225.00	225.00	225.00	210
2023-02-28	225.00	225.00	225.00	225.00	225.00	25
2023-02-27	220.86	225.00	220.86	225.00	225.00	1,842
2023-02-24	221.00	222.50	218.52	218.52	218.52	3,630
2023-02-23	225.00	225.00	219.45	221.87	221.87	7,367
2023-02-22	219.00	229.10	217.00	221.50	221.50	30,787
2023-02-21	222.80	222.80	218.13	220.27	220.27	13,728
2023-02-20	220.00	224.90	217.00	222.30	222.30	21,831
2023-02-17	220.87	224.90	217.00	221.00	221.00	32,476
2023-02-16	221.00	223.97	218.30	219.01	219.01	49,895
2023-02-15	224.00	225.00	218.00	223.00	223.00	32,625
2023-02-14	222.00	225.00	217.00	223.00	223.00	37,754
2023-02-13	226.00	231.00	217.00	221.50	221.50	13,702
2023-02-10	229.00	229.00	218.00	222.03	222.03	25,610
2023-02-09	229.94	230.00	219.00	222.98	222.98	34,425
2023-02-08	233.00	238.00	222.05	227.83	227.83	27,118
2023-02-07	228.90	240.00	223.00	227.00	227.00	20,216
2023-02-03	231.23	239.00	223.00	226.12	226.12	17,133
2023-02-02	221.83	241.00	218.00	225.00	225.00	27,568
2023-02-01	220.00	223.00	216.00	222.99	222.99	12,290
2023-01-31	223.50	224.88	219.00	223.00	223.00	18,433
2023-01-30	226.74	234.50	219.00	222.00	222.00	20,324
2023-01-27	216.00	234.50	215.02	226.75	226.75	39,734
2023-01-26	217.87	222.00	215.06	215.65	215.65	3,462
2023-01-25	219.90	221.00	216.00	219.00	219.00	9,109
2023-01-24	219.94	222.98	217.32	219.97	219.97	6,937
2023-01-23	217.85	220.00	216.01	219.94	219.94	6,745
2023-01-20	218.61	221.00	211.00	219.00	219.00	9,796
2023-01-19	217.00	219.40	213.13	218.74	218.74	9,745
2023-01-18	216.11	221.00	213.50	219.80	219.80	13,171
2023-01-17	220.92	222.00	215.00	218.94	218.94	4,247
2023-01-16	219.50	220.50	217.01	220.50	220.50	4,738
2023-01-13	220.02	220.90	214.00	220.39	220.39	5,619
2023-01-12	221.68	223.00	216.00	222.50	222.50	7,661
2023-01-11	220.00	221.90	218.00	220.38	220.38	6,548
2023-01-10	222.00	222.00	217.40	222.00	222.00	2,427
2023-01-09	222.00	222.90	220.00	222.00	222.00	901
2023-01-06	226.89	230.00	220.01	220.01	220.01	11,358
2023-01-05	225.50	227.90	221.01	221.01	221.01	1,948
2023-01-04	223.12	231.99	220.07	225.00	225.00	5,900
2023-01-03	225.28	239.00	220.00	220.00	220.00	15,028
2023-01-02	226.00	226.00	223.52	223.67	223.67	1,863
2022-12-30	229.44	235.00	224.00	224.90	224.90	14,089
2022-12-29	230.88	238.00	224.53	227.00	227.00	19,326
2022-12-28	230.44	236.00	223.72	223.92	223.92	9,651
2022-12-27	229.90	241.00	221.63	224.76	224.76	13,463
2022-12-26	228.42	234.00	224.61	228.00	228.00	4,954
2022-12-23	228.90	233.00	223.64	226.90	226.90	6,377

← NewerPage 16 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.