Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 100 |
| 2026-01-28 | 173.05 | 173.77 | 173.05 | 173.77 | 173.77 | 1,649 |
| 2026-01-27 | 170.01 | 172.99 | 170.01 | 172.99 | 172.99 | 1,217 |
| 2026-01-26 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | 1,451 |
| 2026-01-23 | 173.49 | 173.80 | 173.49 | 173.80 | 173.80 | 2,511 |
| 2026-01-22 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-21 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-20 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-19 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-16 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-15 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-14 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-13 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
| 2026-01-12 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 653 |
| 2026-01-09 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | 0 |
| 2026-01-08 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | 223 |
| 2026-01-07 | 171.70 | 173.98 | 171.70 | 173.98 | 173.98 | 850 |
| 2026-01-06 | 173.90 | 179.98 | 168.01 | 171.49 | 171.49 | 7,095 |
| 2026-01-05 | 178.85 | 180.50 | 170.00 | 173.90 | 173.90 | 12,843 |
| 2026-01-02 | 179.83 | 180.90 | 175.00 | 178.85 | 178.85 | 4,912 |
| 2025-12-31 | 173.11 | 179.95 | 171.88 | 179.95 | 179.95 | 5,152 |
| 2025-12-30 | 169.07 | 178.00 | 169.07 | 174.00 | 174.00 | 4,202 |
| 2025-12-29 | 179.91 | 179.91 | 169.08 | 172.52 | 172.52 | 5,940 |
| 2025-12-26 | 174.90 | 174.90 | 173.93 | 173.93 | 173.93 | 6,354 |
| 2025-12-24 | 173.42 | 173.60 | 172.65 | 173.39 | 173.39 | 7,786 |
| 2025-12-23 | 174.70 | 174.70 | 173.41 | 173.43 | 173.43 | 9,465 |
| 2025-12-22 | 172.99 | 174.89 | 172.99 | 174.70 | 174.70 | 13,426 |
| 2025-12-19 | 173.47 | 174.87 | 170.25 | 174.13 | 174.13 | 6,372 |
| 2025-12-18 | 173.85 | 174.99 | 173.85 | 174.99 | 174.99 | 7,220 |
| 2025-12-17 | 171.90 | 175.00 | 169.60 | 172.99 | 172.99 | 12,386 |
| 2025-12-16 | 171.50 | 172.70 | 171.49 | 171.90 | 171.90 | 11,298 |
| 2025-12-15 | 174.03 | 174.46 | 170.91 | 172.68 | 172.68 | 12,292 |
| 2025-12-11 | 174.70 | 175.00 | 174.70 | 175.00 | 175.00 | 7,203 |
| 2025-12-10 | 169.99 | 175.00 | 169.99 | 175.00 | 175.00 | 6,993 |
| 2025-12-09 | 169.25 | 170.00 | 167.70 | 170.00 | 170.00 | 5,498 |
| 2025-12-08 | 169.98 | 169.99 | 168.00 | 169.95 | 169.95 | 6,026 |
| 2025-12-05 | 169.99 | 170.48 | 168.19 | 170.48 | 170.48 | 12,320 |
| 2025-12-04 | 169.94 | 170.00 | 169.94 | 170.00 | 170.00 | 3,953 |
| 2025-12-03 | 169.80 | 170.00 | 169.01 | 170.00 | 170.00 | 5,040 |
| 2025-12-02 | 169.75 | 169.95 | 169.70 | 169.95 | 169.95 | 3,614 |
| 2025-12-01 | 168.15 | 168.80 | 168.15 | 168.80 | 168.80 | 1,071 |
| 2025-11-28 | 169.99 | 170.00 | 169.95 | 170.00 | 170.00 | 2,663 |
| 2025-11-27 | 169.95 | 170.00 | 169.95 | 170.00 | 170.00 | 2,100 |
| 2025-11-26 | 167.30 | 170.00 | 167.30 | 170.00 | 170.00 | 3,117 |
| 2025-11-25 | 167.51 | 170.00 | 167.14 | 170.00 | 170.00 | 6,918 |
| 2025-11-24 | 169.93 | 169.95 | 169.93 | 169.95 | 169.95 | 1,906 |
| 2025-11-21 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 2,449 |
| 2025-11-20 | 169.22 | 170.00 | 167.35 | 170.00 | 170.00 | 7,419 |
| 2025-11-19 | 169.57 | 169.58 | 168.20 | 169.49 | 169.49 | 3,506 |
| 2025-11-18 | 169.95 | 170.00 | 166.01 | 166.80 | 166.80 | 9,452 |
| 2025-11-14 | 169.99 | 170.00 | 166.68 | 169.94 | 169.94 | 5,681 |
| 2025-11-13 | 169.98 | 170.00 | 167.20 | 170.00 | 170.00 | 6,045 |
| 2025-11-12 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 3,870 |
| 2025-11-11 | 169.88 | 170.00 | 169.88 | 170.00 | 170.00 | 3,015 |
| 2025-11-10 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | 2,300 |
| 2025-11-07 | 169.95 | 169.96 | 166.15 | 169.94 | 169.94 | 4,161 |
| 2025-11-06 | 165.26 | 170.00 | 165.25 | 169.95 | 169.95 | 7,448 |
| 2025-11-05 | 167.50 | 167.51 | 165.24 | 167.49 | 167.49 | 7,141 |
| 2025-11-04 | 167.51 | 169.88 | 167.51 | 169.88 | 169.88 | 1,915 |
| 2025-11-03 | 166.00 | 169.98 | 165.00 | 169.98 | 169.98 | 2,363 |
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.