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
2022-07-01	221.00	222.00	217.00	221.00	221.00	1,137
2022-06-30	221.00	223.99	221.00	223.19	223.19	5,898
2022-06-29	218.00	224.75	218.00	221.22	221.22	5,151
2022-06-28	220.20	228.00	213.50	221.17	221.17	6,298
2022-06-27	216.00	221.42	211.50	220.13	220.13	6,087
2022-06-24	214.26	219.98	211.00	218.04	218.04	12,575
2022-06-23	212.25	219.99	209.50	213.44	213.44	26,312
2022-06-22	213.00	219.90	210.00	213.77	213.77	18,144
2022-06-21	213.00	224.00	206.05	217.00	217.00	13,718
2022-06-20	212.45	216.00	209.00	215.00	215.00	1,243
2022-06-17	220.00	240.00	212.99	214.99	214.99	32,858
2022-06-16	221.00	235.00	213.00	220.90	220.90	8,958
2022-06-15	217.00	240.00	211.28	223.33	223.33	13,216
2022-06-14	217.00	240.99	210.01	219.89	219.89	29,128
2022-06-13	213.00	218.35	208.71	217.18	217.18	11,978
2022-06-10	213.66	219.10	209.00	216.93	216.93	15,690
2022-06-09	210.01	223.00	207.03	215.87	215.87	14,775
2022-06-08	220.00	230.00	208.00	214.60	214.60	24,934
2022-06-07	208.00	220.00	205.00	214.86	214.86	15,441
2022-06-06	216.31	223.31	200.50	213.12	213.12	14,064
2022-06-03	206.39	217.00	201.00	210.01	210.01	8,732
2022-06-02	199.93	219.00	193.50	208.39	208.39	24,979
2022-06-01	201.63	211.00	195.00	201.51	201.51	13,325
2022-05-31	192.55	202.00	192.55	201.94	201.94	11,613
2022-05-30	191.50	199.19	190.20	198.43	198.43	3,394
2022-05-27	192.50	198.00	192.41	197.35	197.35	8,366
2022-05-26	201.00	204.00	190.85	197.06	197.06	18,943
2022-05-25	199.96	201.00	194.80	194.86	194.86	27,496
2022-05-24	196.80	202.00	190.94	201.25	201.25	69,119
2022-05-23	198.47	203.00	192.10	199.43	199.43	10,465
2022-05-20	203.00	206.00	195.00	196.50	196.50	20,949
2022-05-19	205.00	208.00	195.25	196.72	196.72	20,974
2022-05-18	202.00	213.00	199.00	200.00	200.00	27,504
2022-05-17	200.74	203.00	198.00	202.00	202.00	16,380
2022-05-16	197.76	211.00	197.00	202.75	202.75	31,547
2022-05-13	197.35	208.00	193.05	202.51	202.51	33,793
2022-05-12	201.00	203.34	195.41	199.82	199.82	77,402
2022-05-11	204.73	205.00	200.01	204.03	204.03	11,542
2022-05-10	207.00	211.00	199.25	203.51	203.51	16,485
2022-05-09	205.00	213.00	200.05	204.47	204.47	16,212
2022-05-06	210.94	217.00	205.00	206.50	206.50	16,646
2022-05-05	207.00	219.70	203.36	209.89	209.89	15,205
2022-05-04	208.00	212.00	202.00	209.73	209.73	25,734
2022-05-03	214.00	222.00	205.00	210.50	210.50	13,727
2022-05-02	213.00	221.00	209.00	210.55	210.55	1,140
2022-04-29	211.47	228.00	205.00	210.00	210.00	19,829
2022-04-28	209.49	230.00	204.00	211.76	211.76	24,639
2022-04-27	209.95	220.00	201.15	210.75	210.75	46,703
2022-04-26	203.56	208.00	200.05	207.89	207.89	29,285
2022-04-25	208.22	212.00	200.31	205.50	205.50	7,759
2022-04-22	203.60	208.00	198.79	207.00	207.00	6,907
2022-04-21	205.99	205.99	205.10	205.13	205.13	184
2022-04-20	204.99	204.99	201.50	204.33	204.33	26,049
2022-04-19	203.00	205.99	201.00	205.67	205.67	31,243
2022-04-18	205.00	209.00	202.02	205.61	205.61	13,436
2022-04-13	204.00	207.50	202.04	206.62	206.62	4,384
2022-04-12	208.00	208.99	201.00	208.00	208.00	4,837
2022-04-11	207.00	211.00	202.50	206.05	206.05	3,443
2022-04-08	208.00	214.00	201.00	205.50	205.50	9,538
2022-04-07	210.00	216.00	202.50	206.03	206.03	5,166

← NewerPage 19 of 21 · 1,257 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.