Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2,405 |
| 2025-10-30 | 169.98 | 171.99 | 169.00 | 170.89 | 170.89 | 20,865 |
| 2025-10-29 | 170.00 | 170.00 | 169.99 | 170.00 | 170.00 | 19,475 |
| 2025-10-28 | 170.00 | 172.99 | 170.00 | 170.00 | 170.00 | 11,350 |
| 2025-10-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-10-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,653 |
| 2025-10-23 | 174.60 | 174.80 | 174.60 | 174.80 | 174.80 | 3,296 |
| 2025-10-22 | 174.08 | 174.50 | 168.32 | 174.50 | 174.50 | 5,707 |
| 2025-10-21 | 172.98 | 174.00 | 167.82 | 167.82 | 167.82 | 1,379 |
| 2025-10-20 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-10-17 | 172.99 | 173.00 | 172.99 | 173.00 | 173.00 | 781 |
| 2025-10-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-10-15 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-10-14 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-10-13 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2,897 |
| 2025-10-10 | 169.99 | 173.00 | 169.99 | 173.00 | 173.00 | 18,683 |
| 2025-10-09 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0 |
| 2025-10-08 | 170.99 | 171.20 | 170.97 | 171.20 | 171.20 | 3,555 |
| 2025-10-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-02 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-10-01 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 100 |
| 2025-09-30 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 3,911 |
| 2025-09-29 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 3,020 |
| 2025-09-26 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 2,768 |
| 2025-09-25 | 168.90 | 168.94 | 168.90 | 168.90 | 168.90 | 2,826 |
| 2025-09-24 | 170.00 | 170.00 | 168.90 | 168.90 | 168.90 | 3,347 |
| 2025-09-23 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 3,029 |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,260 |
| 2025-09-19 | 170.98 | 170.99 | 170.98 | 170.99 | 170.99 | 2,924 |
| 2025-09-18 | 167.11 | 167.12 | 167.11 | 167.12 | 167.12 | 510 |
| 2025-09-17 | 171.00 | 173.75 | 166.80 | 166.90 | 166.90 | 3,303 |
| 2025-09-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-09-12 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 2,902 |
| 2025-09-11 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 2,803 |
| 2025-09-10 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 0 |
| 2025-09-09 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 205 |
| 2025-09-08 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 2,703 |
| 2025-09-05 | 169.99 | 170.00 | 169.90 | 170.00 | 170.00 | 4,356 |
| 2025-09-04 | 166.40 | 169.80 | 166.40 | 169.80 | 169.80 | 1,204 |
| 2025-09-03 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 100 |
| 2025-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,718 |
| 2025-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 377 |
| 2025-08-29 | 168.37 | 170.00 | 168.37 | 170.00 | 170.00 | 3,834 |
| 2025-08-28 | 167.50 | 168.94 | 162.00 | 168.40 | 168.40 | 6,298 |
| 2025-08-27 | 167.17 | 169.99 | 167.17 | 169.99 | 169.99 | 1,618 |
| 2025-08-26 | 167.03 | 169.91 | 167.03 | 169.91 | 169.91 | 1,720 |
| 2025-08-25 | 166.70 | 169.00 | 166.70 | 169.00 | 169.00 | 1,601 |
| 2025-08-22 | 166.80 | 170.00 | 166.78 | 170.00 | 170.00 | 6,199 |
| 2025-08-21 | 166.55 | 170.00 | 166.55 | 170.00 | 170.00 | 2,025 |
| 2025-08-20 | 168.99 | 170.00 | 166.02 | 166.02 | 166.02 | 4,656 |
| 2025-08-19 | 166.05 | 169.97 | 166.04 | 169.97 | 169.97 | 2,122 |
| 2025-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 613 |
| 2025-08-15 | 165.10 | 165.10 | 164.91 | 164.91 | 164.91 | 1,818 |
| 2025-08-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4,638 |
| 2025-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,139 |
| 2025-08-12 | 169.00 | 170.29 | 166.55 | 170.00 | 170.00 | 2,509 |
| 2025-08-11 | 165.20 | 170.00 | 164.55 | 170.00 | 170.00 | 5,146 |
| 2025-08-08 | 165.23 | 169.96 | 165.23 | 168.69 | 168.69 | 3,395 |
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.