Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1,426 |
| 2026-04-28 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 1,600 |
| 2026-04-27 | 163.25 | 163.28 | 163.25 | 163.25 | 163.25 | 3,417 |
| 2026-04-24 | 163.23 | 163.24 | 163.20 | 163.20 | 163.20 | 2,129 |
| 2026-04-23 | 163.15 | 165.00 | 163.15 | 163.20 | 163.20 | 24,071 |
| 2026-04-22 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | 0 |
| 2026-04-21 | 163.12 | 163.18 | 158.50 | 163.18 | 163.18 | 1,584 |
| 2026-04-20 | 167.00 | 167.00 | 163.10 | 163.10 | 163.10 | 2,320 |
| 2026-04-17 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | 509 |
| 2026-04-16 | 163.01 | 163.05 | 163.01 | 163.01 | 163.01 | 3,072 |
| 2026-04-15 | 166.00 | 166.00 | 163.01 | 163.01 | 163.01 | 1,574 |
| 2026-04-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 324 |
| 2026-04-13 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,375 |
| 2026-04-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 349 |
| 2026-04-09 | 166.51 | 169.49 | 166.10 | 166.50 | 166.50 | 2,534 |
| 2026-04-08 | 170.00 | 171.00 | 166.51 | 166.51 | 166.51 | 2,738 |
| 2026-04-07 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 1,817 |
| 2026-04-06 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 279 |
| 2026-04-01 | 175.50 | 179.00 | 173.09 | 176.49 | 176.49 | 2,561 |
| 2026-03-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-03-30 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 5,764 |
| 2026-03-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,227 |
| 2026-03-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,406 |
| 2026-03-25 | 177.00 | 177.00 | 174.85 | 176.90 | 176.90 | 3,677 |
| 2026-03-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 201 |
| 2026-03-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,152 |
| 2026-03-20 | 174.10 | 175.00 | 174.00 | 174.00 | 174.00 | 914 |
| 2026-03-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 752 |
| 2026-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-03-11 | 170.00 | 170.00 | 168.30 | 170.00 | 170.00 | 1,999 |
| 2026-03-10 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-03-09 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-03-06 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-03-05 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-03-04 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-03-03 | 173.12 | 173.12 | 168.30 | 168.30 | 168.30 | 1,707 |
| 2026-03-02 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0 |
| 2026-02-27 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0 |
| 2026-02-26 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0 |
| 2026-02-25 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 110 |
| 2026-02-24 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0 |
| 2026-02-23 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1,164 |
| 2026-02-20 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1,028 |
| 2026-02-19 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1,757 |
| 2026-02-18 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 897 |
| 2026-02-17 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0 |
| 2026-02-16 | 178.80 | 178.80 | 175.65 | 175.65 | 175.65 | 1,420 |
| 2026-02-13 | 178.78 | 178.80 | 178.78 | 178.80 | 178.80 | 1,426 |
| 2026-02-12 | 179.83 | 179.88 | 175.59 | 179.00 | 179.00 | 5,820 |
| 2026-02-11 | 179.90 | 179.90 | 179.86 | 179.86 | 179.86 | 5,892 |
| 2026-02-10 | 175.98 | 179.90 | 175.98 | 179.90 | 179.90 | 4,194 |
| 2026-02-09 | 177.97 | 179.90 | 177.97 | 179.90 | 179.90 | 938 |
| 2026-02-06 | 174.99 | 177.49 | 174.99 | 177.49 | 177.49 | 2,041 |
| 2026-02-05 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2,952 |
| 2026-02-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 761 |
| 2026-02-03 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 1,234 |
| 2026-01-30 | 173.79 | 174.00 | 173.79 | 174.00 | 174.00 | 830 |
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.