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
2022-12-22	228.00	238.00	220.00	227.22	227.22	10,750
2022-12-21	222.99	234.00	219.00	226.00	226.00	10,275
2022-12-20	216.84	228.50	216.84	222.32	222.32	5,554
2022-12-19	220.00	222.22	214.00	222.00	222.00	4,160
2022-12-16	216.00	225.55	214.00	225.55	225.55	26,719
2022-12-15	216.51	226.00	212.00	215.31	215.31	11,561
2022-12-14	215.00	221.00	210.00	220.10	220.10	10,248
2022-12-13	213.75	219.00	211.00	218.90	218.90	6,343
2022-12-09	211.00	215.00	210.00	211.01	211.01	11,036
2022-12-08	209.00	213.98	207.00	213.98	213.98	5,908
2022-12-07	208.23	214.90	207.00	214.90	214.90	18,726
2022-12-06	205.42	211.00	204.90	210.19	210.19	25,893
2022-12-05	204.32	212.90	204.32	212.90	212.90	17,870
2022-12-02	206.75	208.59	204.00	208.00	208.00	6,250
2022-12-01	203.00	211.99	203.00	210.80	210.80	8,401
2022-11-30	202.50	208.00	199.99	207.50	207.50	19,386
2022-11-29	201.00	206.77	201.00	205.00	205.00	11,755
2022-11-28	205.00	208.00	199.32	204.89	204.89	12,755
2022-11-25	198.00	205.00	198.00	204.90	204.90	8,334
2022-11-24	200.31	203.00	196.90	201.92	201.92	53,731
2022-11-23	200.14	203.95	194.01	198.94	198.94	16,595
2022-11-22	200.24	205.00	197.91	198.21	198.21	14,349
2022-11-18	206.27	208.00	196.10	200.24	200.24	40,232
2022-11-17	206.00	208.90	200.05	206.01	206.01	9,709
2022-11-16	204.80	208.00	194.01	201.02	201.02	42,038
2022-11-15	208.01	211.00	197.71	204.90	204.90	12,503
2022-11-14	215.00	215.00	201.11	203.75	203.75	39,951
2022-11-11	213.90	216.96	201.02	212.65	212.65	55,677
2022-11-10	214.90	220.00	207.76	210.04	210.04	35,503
2022-11-09	215.54	221.00	207.01	213.99	213.99	32,051
2022-11-08	217.00	221.00	215.00	219.98	219.98	6,683
2022-11-07	219.00	221.99	217.00	219.90	219.90	3,271
2022-11-04	216.70	234.00	213.57	218.73	218.73	36,309
2022-11-03	217.20	218.90	213.10	216.77	216.77	7,850
2022-11-01	218.71	218.98	218.71	218.95	218.95	808
2022-10-31	217.82	218.98	215.00	218.98	218.98	12,505
2022-10-28	214.00	218.99	212.01	218.90	218.90	16,819
2022-10-27	218.00	218.00	213.50	216.39	216.39	12,285
2022-10-26	218.35	219.00	208.00	213.00	213.00	19,752
2022-10-25	216.16	221.00	208.00	218.39	218.39	9,530
2022-10-24	219.70	219.70	212.00	212.00	212.00	10,482
2022-10-21	218.00	220.00	217.00	219.00	219.00	7,603
2022-10-20	218.50	224.00	215.20	217.00	217.00	1,755
2022-10-19	217.90	220.00	214.73	218.50	218.50	3,123
2022-10-18	218.90	223.00	212.05	215.16	215.16	5,098
2022-10-17	219.75	224.00	212.00	217.60	217.60	3,963
2022-10-14	221.50	223.93	215.00	219.75	219.75	22,321
2022-10-13	219.00	225.92	217.72	220.00	220.00	3,211
2022-10-12	227.43	227.90	217.00	217.00	217.00	18,098
2022-10-11	224.00	230.00	220.00	228.70	228.70	34,712
2022-10-10	224.00	229.90	217.00	229.90	229.90	5,371
2022-10-07	226.00	231.00	220.00	225.00	225.00	16,556
2022-10-06	230.00	231.00	225.00	230.89	230.89	6,571
2022-10-05	225.02	237.00	222.00	229.20	229.20	11,443
2022-10-04	230.00	230.00	225.00	225.20	225.20	5,925
2022-10-03	233.31	233.31	224.00	226.11	226.11	3,640
2022-09-30	230.56	238.98	222.20	234.95	234.95	15,818
2022-09-29	237.35	254.88	222.00	226.11	226.11	15,613
2022-09-28	221.24	246.60	216.00	230.00	230.00	20,872
2022-09-27	216.51	224.15	213.00	218.61	218.61	9,236

← NewerPage 17 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.