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
2025-08-08	165.23	169.96	165.23	168.69	168.69	3,395
2025-08-07	167.35	169.97	164.30	168.99	168.99	4,771
2025-08-06	170.00	170.48	168.00	168.00	168.00	4,976
2025-08-05	172.50	172.50	172.50	172.50	172.50	0
2025-08-04	172.40	172.59	168.55	172.50	172.50	4,563
2025-08-01	169.76	172.50	169.74	172.50	172.50	2,427
2025-07-31	167.30	172.19	167.22	170.00	170.00	3,502
2025-07-30	169.98	172.39	169.98	172.39	172.39	2,218
2025-07-29	170.50	170.50	164.49	169.97	169.97	3,781
2025-07-28	170.29	170.29	164.98	168.80	168.80	3,583
2025-07-25	170.96	170.96	167.01	169.80	169.80	4,395
2025-07-24	169.00	169.00	169.00	169.00	169.00	1,253
2025-07-23	170.00	170.00	167.00	167.00	167.00	6,732
2025-07-22	167.40	170.98	167.40	170.98	170.98	2,160
2025-07-21	172.00	172.49	172.00	172.49	172.49	2,964
2025-07-18	172.51	172.51	169.45	171.16	171.16	4,402
2025-07-17	169.44	172.30	167.65	172.01	172.01	4,288
2025-07-16	172.83	172.83	172.83	172.83	172.83	3,038
2025-07-15	169.90	172.80	169.41	169.46	169.46	1,599
2025-07-14	169.75	173.91	167.05	170.99	170.99	3,177
2025-07-11	175.00	175.00	175.00	175.00	175.00	0
2025-07-10	175.00	175.00	175.00	175.00	175.00	2,047
2025-07-09	174.90	174.90	174.90	174.90	174.90	841
2025-07-08	172.50	175.50	172.50	175.50	175.50	5,258
2025-07-07	171.00	171.00	171.00	171.00	171.00	0
2025-07-04	171.00	171.00	171.00	171.00	171.00	0
2025-07-03	174.50	175.50	170.40	171.00	171.00	2,598
2025-07-02	173.24	174.60	169.60	174.50	174.50	3,865
2025-07-01	172.00	173.46	169.15	173.15	173.15	3,877
2025-06-30	171.98	172.00	168.41	172.00	172.00	5,418
2025-06-27	171.94	172.00	169.30	171.98	171.98	5,314
2025-06-26	169.80	172.70	169.40	172.00	172.00	5,602
2025-06-25	173.00	173.00	169.02	173.00	173.00	3,044
2025-06-24	173.00	173.00	173.00	173.00	173.00	1,700
2025-06-23	178.00	178.00	169.00	173.00	173.00	5,594
2025-06-20	172.66	172.66	172.66	172.66	172.66	200
2025-06-19	178.00	178.00	178.00	178.00	178.00	3,195
2025-06-18	172.55	177.00	172.55	177.00	177.00	2,195
2025-06-17	178.70	178.70	176.20	177.89	177.89	5,002
2025-06-16	178.90	178.90	175.91	178.90	178.90	3,301
2025-06-13	178.90	178.90	178.90	178.90	178.90	0
2025-06-12	179.00	179.00	176.40	178.90	178.90	4,386
2025-06-11	179.00	179.00	179.00	179.00	179.00	3,008
2025-06-10	176.62	176.62	176.50	176.60	176.60	5,616
2025-06-09	177.00	179.89	176.90	179.00	179.00	4,066
2025-06-06	177.15	179.90	177.15	179.90	179.90	1,182
2025-06-05	176.64	179.90	176.64	179.90	179.90	3,232
2025-06-04	179.90	179.90	179.90	179.90	179.90	2,900
2025-06-03	176.72	179.90	176.72	179.90	179.90	3,576
2025-06-02	179.90	179.90	179.90	179.90	179.90	2,200
2025-05-30	179.90	179.90	179.90	179.90	179.90	0
2025-05-29	179.90	179.90	177.10	179.90	179.90	3,210
2025-05-28	176.40	180.00	176.40	180.00	180.00	3,724
2025-05-27	179.99	180.00	179.99	180.00	180.00	4,732
2025-05-26	179.59	180.00	179.59	180.00	180.00	3,227
2025-05-23	180.00	180.00	180.00	180.00	180.00	1,000
2025-05-22	178.98	179.00	175.50	178.95	178.95	5,016
2025-05-21	181.49	181.50	176.72	181.40	181.40	3,267
2025-05-20	181.50	181.50	181.00	181.40	181.40	4,733
2025-05-19	181.49	181.50	181.00	181.50	181.50	3,482

← NewerPage 6 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.