Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 209.00 | 212.00 | 201.55 | 206.85 | 206.85 | 21,958 |
| 2022-04-05 | 211.00 | 215.00 | 201.10 | 206.09 | 206.09 | 7,823 |
| 2022-04-04 | 207.00 | 216.00 | 201.00 | 209.43 | 209.43 | 9,373 |
| 2022-04-01 | 207.00 | 217.00 | 198.29 | 205.02 | 205.02 | 7,174 |
| 2022-03-31 | 205.00 | 226.00 | 200.05 | 205.00 | 205.00 | 7,378 |
| 2022-03-30 | 207.00 | 224.00 | 201.00 | 204.22 | 204.22 | 8,783 |
| 2022-03-29 | 202.00 | 205.73 | 202.00 | 205.16 | 205.16 | 1,761 |
| 2022-03-28 | 199.10 | 204.00 | 199.10 | 202.65 | 202.65 | 1,290 |
| 2022-03-25 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 1,445 |
| 2022-03-24 | 195.22 | 200.00 | 193.48 | 198.00 | 198.00 | 15,793 |
| 2022-03-23 | 202.00 | 202.00 | 190.00 | 191.39 | 191.39 | 8,202 |
| 2022-03-22 | 200.00 | 200.00 | 193.14 | 199.99 | 199.99 | 16,062 |
| 2022-03-18 | 203.49 | 204.00 | 200.00 | 203.00 | 203.00 | 10,408 |
| 2022-03-17 | 203.00 | 207.00 | 200.00 | 203.49 | 203.49 | 6,562 |
| 2022-03-16 | 203.00 | 203.00 | 200.00 | 202.50 | 202.50 | 7,068 |
| 2022-03-15 | 202.00 | 204.00 | 197.05 | 202.12 | 202.12 | 52,193 |
| 2022-03-14 | 203.00 | 207.00 | 201.00 | 204.83 | 204.83 | 3,882 |
| 2022-03-11 | 204.00 | 208.75 | 199.35 | 205.86 | 205.86 | 6,144 |
| 2022-03-10 | 207.86 | 208.75 | 204.46 | 207.25 | 207.25 | 5,319 |
| 2022-03-09 | 206.00 | 210.69 | 202.00 | 208.86 | 208.86 | 7,762 |
| 2022-03-08 | 204.38 | 207.00 | 204.38 | 205.96 | 205.96 | 3,818 |
| 2022-03-07 | 205.90 | 205.90 | 203.50 | 204.38 | 204.38 | 2,825 |
| 2022-03-04 | 207.00 | 207.00 | 204.85 | 207.00 | 207.00 | 1,174 |
| 2022-03-03 | 207.00 | 207.00 | 202.20 | 204.83 | 204.83 | 43,483 |
| 2022-03-02 | 203.00 | 211.96 | 201.50 | 205.48 | 205.48 | 9,568 |
| 2022-03-01 | 205.00 | 210.00 | 201.30 | 205.87 | 205.87 | 13,959 |
| 2022-02-28 | 208.00 | 210.01 | 202.00 | 205.92 | 205.92 | 4,377 |
| 2022-02-25 | 205.00 | 211.00 | 201.00 | 205.50 | 205.50 | 16,712 |
| 2022-02-24 | 203.95 | 211.00 | 197.08 | 204.99 | 204.99 | 9,701 |
| 2022-02-23 | 208.39 | 209.49 | 201.93 | 206.40 | 206.40 | 9,519 |
| 2022-02-22 | 202.50 | 215.00 | 201.53 | 207.00 | 207.00 | 19,051 |
| 2022-02-21 | 201.50 | 205.00 | 201.00 | 205.00 | 205.00 | 305 |
| 2022-02-18 | 201.00 | 207.00 | 200.52 | 203.93 | 203.93 | 5,916 |
| 2022-02-17 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 11,644 |
| 2022-02-16 | 200.49 | 203.50 | 200.49 | 203.44 | 203.44 | 1,764 |
| 2022-02-15 | 194.01 | 198.00 | 194.01 | 198.00 | 198.00 | 847 |
| 2022-02-14 | 193.50 | 198.00 | 193.04 | 195.47 | 195.47 | 5,990 |
| 2022-02-11 | 196.88 | 197.99 | 196.88 | 197.99 | 197.99 | 1,061 |
| 2022-02-10 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2022-02-09 | 199.70 | 204.00 | 195.00 | 196.00 | 196.00 | 21,705 |
| 2022-02-08 | 193.26 | 201.00 | 193.26 | 196.00 | 196.00 | 3,158 |
| 2022-02-04 | 196.78 | 200.70 | 193.13 | 195.10 | 195.10 | 7,398 |
| 2022-02-03 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 1,199 |
| 2022-02-02 | 196.37 | 201.00 | 195.00 | 196.90 | 196.90 | 7,206 |
| 2022-02-01 | 198.45 | 212.00 | 192.00 | 196.20 | 196.20 | 16,156 |
| 2022-01-31 | 197.47 | 197.47 | 190.50 | 195.90 | 195.90 | 5,112 |
| 2022-01-28 | 194.90 | 203.20 | 190.75 | 195.35 | 195.35 | 15,344 |
| 2022-01-27 | 199.43 | 205.00 | 189.15 | 195.35 | 195.35 | 16,007 |
| 2022-01-26 | 203.00 | 205.00 | 188.00 | 197.30 | 197.30 | 4,227 |
| 2022-01-25 | 201.00 | 204.00 | 190.05 | 197.00 | 197.00 | 6,813 |
| 2022-01-24 | 201.50 | 209.00 | 190.00 | 198.00 | 198.00 | 7,780 |
| 2022-01-21 | 201.00 | 208.50 | 192.02 | 201.05 | 201.05 | 6,010 |
| 2022-01-20 | 202.10 | 209.00 | 193.00 | 200.74 | 200.74 | 6,860 |
| 2022-01-19 | 202.90 | 208.00 | 191.81 | 199.99 | 199.99 | 7,772 |
| 2022-01-18 | 208.00 | 213.00 | 195.68 | 200.63 | 200.63 | 7,879 |
| 2022-01-17 | 210.00 | 210.00 | 198.00 | 205.00 | 205.00 | 1,551 |
| 2022-01-14 | 206.69 | 218.00 | 199.99 | 207.49 | 207.49 | 7,996 |
| 2022-01-13 | 197.50 | 212.00 | 197.00 | 205.00 | 205.00 | 11,539 |
| 2022-01-12 | 191.00 | 210.00 | 188.91 | 200.01 | 200.01 | 21,982 |
| 2022-01-11 | 191.03 | 195.33 | 187.00 | 190.91 | 190.91 | 11,892 |
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.