Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 179.97 | 179.99 | 179.97 | 179.99 | 179.99 | 3,019 |
| 2026-07-22 | 178.15 | 179.99 | 178.15 | 179.99 | 179.99 | 300 |
| 2026-07-21 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 2,789 |
| 2026-07-20 | 178.97 | 179.95 | 178.97 | 179.95 | 179.95 | 2,790 |
| 2026-07-17 | 178.90 | 180.00 | 178.90 | 180.00 | 180.00 | 2,601 |
| 2026-07-16 | 179.91 | 180.00 | 179.91 | 180.00 | 180.00 | 2,287 |
| 2026-07-15 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | 2,589 |
| 2026-07-14 | 179.97 | 180.00 | 179.97 | 180.00 | 180.00 | 3,190 |
| 2026-07-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,614 |
| 2026-07-10 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,386 |
| 2026-07-09 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | 2,683 |
| 2026-07-08 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,001 |
| 2026-07-07 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,113 |
| 2026-07-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-07-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,477 |
| 2026-07-02 | 179.98 | 180.00 | 179.98 | 180.00 | 180.00 | 334 |
| 2026-07-01 | 179.89 | 180.00 | 179.89 | 180.00 | 180.00 | 2,659 |
| 2026-06-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,036 |
| 2026-06-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 279 |
| 2026-06-26 | 180.00 | 180.00 | 179.99 | 180.00 | 180.00 | 3,476 |
| 2026-06-25 | 179.85 | 180.00 | 179.85 | 180.00 | 180.00 | 3,097 |
| 2026-06-24 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-06-23 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-06-22 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-06-19 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-06-18 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-06-17 | 172.70 | 175.50 | 172.70 | 175.50 | 175.50 | 1,418 |
| 2026-06-16 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | 0 |
| 2026-06-15 | 181.05 | 181.05 | 177.99 | 177.99 | 177.99 | 1,673 |
| 2026-06-12 | 180.10 | 181.00 | 180.10 | 181.00 | 181.00 | 7,345 |
| 2026-06-11 | 180.06 | 180.06 | 180.05 | 180.05 | 180.05 | 3,858 |
| 2026-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,218 |
| 2026-06-09 | 176.60 | 180.20 | 176.60 | 180.00 | 180.00 | 1,354 |
| 2026-06-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-04 | 182.00 | 182.00 | 181.98 | 182.00 | 182.00 | 5,608 |
| 2026-06-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-02 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-01 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 3,605 |
| 2026-05-29 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 3,093 |
| 2026-05-28 | 178.36 | 182.00 | 178.36 | 182.00 | 182.00 | 5,308 |
| 2026-05-27 | 181.95 | 182.00 | 181.95 | 182.00 | 182.00 | 5,686 |
| 2026-05-26 | 181.97 | 182.00 | 179.10 | 181.98 | 181.98 | 6,512 |
| 2026-05-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-05-22 | 181.99 | 182.00 | 181.99 | 182.00 | 182.00 | 2,316 |
| 2026-05-21 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 976 |
| 2026-05-20 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,348 |
| 2026-05-19 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 3,117 |
| 2026-05-18 | 178.00 | 180.00 | 177.99 | 180.00 | 180.00 | 5,054 |
| 2026-05-15 | 178.00 | 178.01 | 178.00 | 178.00 | 178.00 | 2,181 |
| 2026-05-14 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 2,993 |
| 2026-05-13 | 170.90 | 175.00 | 170.90 | 174.97 | 174.97 | 4,948 |
| 2026-05-12 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 1,109 |
| 2026-05-11 | 169.48 | 171.00 | 169.48 | 171.00 | 171.00 | 2,935 |
| 2026-05-08 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 434 |
| 2026-05-07 | 165.00 | 165.00 | 163.70 | 163.70 | 163.70 | 3,038 |
| 2026-05-06 | 163.70 | 163.73 | 163.70 | 163.71 | 163.71 | 3,178 |
| 2026-05-05 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 958 |
| 2026-05-04 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 670 |
| 2026-04-30 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
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.