Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 189.84 | 196.95 | 188.00 | 189.80 | 189.80 | 7,822 |
| 2022-01-07 | 189.60 | 194.53 | 186.99 | 191.50 | 191.50 | 10,799 |
| 2022-01-06 | 193.83 | 194.85 | 186.99 | 191.00 | 191.00 | 10,916 |
| 2022-01-05 | 189.86 | 194.00 | 187.68 | 191.40 | 191.40 | 4,677 |
| 2022-01-04 | 188.61 | 193.95 | 184.51 | 191.10 | 191.10 | 7,336 |
| 2022-01-03 | 194.66 | 195.60 | 186.23 | 192.98 | 192.98 | 6,976 |
| 2021-12-31 | 189.88 | 190.89 | 189.88 | 190.89 | 190.89 | 1,069 |
| 2021-12-30 | 184.54 | 185.23 | 178.10 | 185.23 | 185.23 | 10,189 |
| 2021-12-29 | 183.38 | 183.50 | 178.15 | 183.50 | 183.50 | 4,577 |
| 2021-12-28 | 180.98 | 182.25 | 177.56 | 180.91 | 180.91 | 5,883 |
| 2021-12-27 | 178.26 | 180.98 | 174.05 | 180.20 | 180.20 | 6,064 |
| 2021-12-24 | 180.00 | 180.00 | 176.65 | 179.65 | 179.65 | 2,695 |
| 2021-12-23 | 180.32 | 180.62 | 176.51 | 179.04 | 179.04 | 7,408 |
| 2021-12-22 | 184.82 | 184.82 | 176.15 | 180.08 | 180.08 | 11,559 |
| 2021-12-21 | 175.15 | 180.86 | 175.15 | 180.05 | 180.05 | 6,430 |
| 2021-12-20 | 181.71 | 182.52 | 176.05 | 179.20 | 179.20 | 13,573 |
| 2021-12-17 | 180.01 | 181.77 | 175.05 | 179.84 | 179.84 | 6,939 |
| 2021-12-16 | 181.16 | 185.01 | 176.05 | 180.01 | 180.01 | 8,741 |
| 2021-12-15 | 182.35 | 183.20 | 176.15 | 180.01 | 180.01 | 16,785 |
| 2021-12-14 | 180.05 | 184.19 | 175.05 | 178.15 | 178.15 | 16,457 |
| 2021-12-13 | 175.99 | 182.79 | 175.56 | 178.99 | 178.99 | 11,721 |
| 2021-12-10 | 175.48 | 184.77 | 170.55 | 179.00 | 179.00 | 15,466 |
| 2021-12-09 | 178.00 | 184.13 | 171.05 | 176.76 | 176.76 | 20,874 |
| 2021-12-08 | 180.85 | 184.26 | 173.20 | 178.20 | 178.20 | 16,032 |
| 2021-12-07 | 177.57 | 183.39 | 174.05 | 182.01 | 182.01 | 11,777 |
| 2021-12-06 | 176.15 | 182.32 | 173.05 | 176.22 | 176.22 | 10,195 |
| 2021-12-03 | 177.97 | 182.44 | 173.15 | 176.12 | 176.12 | 6,903 |
| 2021-12-02 | 178.41 | 180.26 | 174.05 | 177.00 | 177.00 | 6,990 |
| 2021-12-01 | 171.61 | 176.67 | 170.05 | 175.60 | 175.60 | 11,855 |
| 2021-11-30 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2021-11-29 | 176.73 | 176.73 | 176.38 | 176.40 | 176.40 | 1,003 |
| 2021-11-26 | 175.90 | 176.00 | 175.90 | 175.98 | 175.98 | 489 |
| 2021-11-25 | 173.00 | 176.00 | 172.50 | 176.00 | 176.00 | 1,818 |
| 2021-11-24 | 176.00 | 177.17 | 172.05 | 176.55 | 176.55 | 6,843 |
| 2021-11-23 | 173.00 | 174.97 | 171.00 | 174.06 | 174.06 | 47,166 |
| 2021-11-22 | 172.41 | 177.00 | 170.35 | 172.94 | 172.94 | 4,971 |
| 2021-11-19 | 174.85 | 175.04 | 170.55 | 173.60 | 173.60 | 12,372 |
| 2021-11-18 | 174.26 | 176.34 | 170.55 | 173.99 | 173.99 | 17,264 |
| 2021-11-17 | 172.71 | 176.68 | 170.00 | 173.84 | 173.84 | 14,109 |
| 2021-11-16 | 172.63 | 177.24 | 171.05 | 174.76 | 174.76 | 12,160 |
| 2021-11-12 | 179.00 | 179.00 | 173.50 | 176.21 | 176.21 | 7,991 |
| 2021-11-11 | 175.45 | 178.98 | 173.10 | 177.95 | 177.95 | 7,168 |
| 2021-11-10 | 179.85 | 179.87 | 170.00 | 174.34 | 174.34 | 12,440 |
| 2021-11-09 | 177.90 | 177.90 | 170.02 | 175.75 | 175.75 | 5,806 |
| 2021-11-08 | 179.70 | 180.86 | 173.55 | 176.37 | 176.37 | 6,425 |
| 2021-11-05 | 170.52 | 183.95 | 170.52 | 178.07 | 178.07 | 8,883 |
| 2021-11-04 | 177.29 | 177.29 | 174.00 | 175.30 | 175.30 | 5,663 |
| 2021-11-03 | 174.11 | 177.30 | 174.01 | 176.40 | 176.40 | 3,747 |
| 2021-11-01 | 174.50 | 178.50 | 172.52 | 177.36 | 177.36 | 23,815 |
| 2021-10-29 | 174.01 | 183.81 | 173.94 | 178.50 | 178.50 | 12,997 |
| 2021-10-28 | 175.50 | 176.50 | 173.56 | 176.13 | 176.13 | 57,063 |
| 2021-10-27 | 176.61 | 181.70 | 175.82 | 176.50 | 176.50 | 3,996 |
| 2021-10-26 | 173.24 | 182.07 | 173.24 | 179.98 | 179.98 | 9,339 |
| 2021-10-25 | 171.18 | 182.76 | 171.12 | 179.98 | 179.98 | 9,379 |
| 2021-10-22 | 170.84 | 174.35 | 170.84 | 173.90 | 173.90 | 5,176 |
| 2021-10-21 | 173.51 | 173.55 | 173.51 | 173.55 | 173.55 | 1,471 |
| 2021-10-20 | 171.11 | 174.10 | 171.11 | 173.20 | 173.20 | 3,910 |
← NewerPage 21 of 21 · 1,257 trading days
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.