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
2022-01-10	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
2021-10-19	169.00	174.85	169.00	173.00	173.00	4,830
2021-10-18	172.81	172.81	172.81	172.81	172.81	0
2021-10-15	168.76	174.80	168.00	172.81	172.81	7,963

← NewerPage 21 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.