Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 181.50 | 181.50 | 176.10 | 180.00 | 180.00 | 4,882 |
| 2025-05-15 | 181.90 | 181.90 | 176.50 | 181.84 | 181.84 | 10,400 |
| 2025-05-14 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0 |
| 2025-05-13 | 182.00 | 182.00 | 181.56 | 181.90 | 181.90 | 4,755 |
| 2025-05-12 | 178.00 | 181.48 | 178.00 | 181.48 | 181.48 | 654 |
| 2025-05-09 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | 3,025 |
| 2025-05-08 | 182.50 | 182.50 | 179.20 | 182.39 | 182.39 | 3,662 |
| 2025-05-07 | 185.00 | 185.00 | 182.50 | 182.50 | 182.50 | 3,416 |
| 2025-05-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,294 |
| 2025-05-05 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 360 |
| 2025-05-02 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 4,534 |
| 2025-04-30 | 174.99 | 176.00 | 174.99 | 176.00 | 176.00 | 1,525,193 |
| 2025-04-29 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-04-28 | 173.91 | 174.00 | 173.90 | 174.00 | 174.00 | 3,325 |
| 2025-04-25 | 172.70 | 173.90 | 172.70 | 173.90 | 173.90 | 1,720 |
| 2025-04-24 | 174.98 | 176.37 | 170.00 | 172.75 | 172.75 | 6,952 |
| 2025-04-23 | 176.50 | 176.60 | 171.69 | 176.40 | 176.40 | 5,250 |
| 2025-04-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,792 |
| 2025-04-21 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0 |
| 2025-04-16 | 173.75 | 174.80 | 173.48 | 174.80 | 174.80 | 5,026 |
| 2025-04-15 | 173.73 | 173.79 | 173.47 | 173.79 | 173.79 | 4,829 |
| 2025-04-14 | 173.68 | 173.70 | 171.03 | 173.70 | 173.70 | 2,127 |
| 2025-04-11 | 173.58 | 173.60 | 170.41 | 173.50 | 173.50 | 1,990 |
| 2025-04-10 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 1,977 |
| 2025-04-09 | 173.80 | 173.80 | 173.79 | 173.80 | 173.80 | 3,594 |
| 2025-04-08 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | 0 |
| 2025-04-07 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | 2,131 |
| 2025-04-04 | 173.98 | 173.98 | 170.80 | 173.50 | 173.50 | 3,888 |
| 2025-04-03 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 3,987 |
| 2025-04-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3,303 |
| 2025-04-01 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 1,437 |
| 2025-03-31 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-03-28 | 173.70 | 174.00 | 173.69 | 174.00 | 174.00 | 1,581 |
| 2025-03-27 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 0 |
| 2025-03-26 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 0 |
| 2025-03-25 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 1,940 |
| 2025-03-24 | 174.31 | 174.31 | 173.99 | 174.00 | 174.00 | 2,390 |
| 2025-03-21 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 3,778 |
| 2025-03-20 | 171.10 | 174.00 | 170.07 | 171.00 | 171.00 | 3,170 |
| 2025-03-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 991 |
| 2025-03-18 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0 |
| 2025-03-14 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0 |
| 2025-03-13 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0 |
| 2025-03-12 | 173.00 | 174.60 | 173.00 | 174.60 | 174.60 | 3,482 |
| 2025-03-11 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 0 |
| 2025-03-10 | 173.17 | 174.45 | 171.00 | 174.45 | 174.45 | 1,869 |
| 2025-03-07 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 683 |
| 2025-03-06 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0 |
| 2025-03-05 | 175.66 | 175.67 | 170.29 | 171.25 | 171.25 | 4,412 |
| 2025-03-04 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2025-03-03 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 1,641 |
| 2025-02-28 | 174.00 | 174.00 | 173.90 | 173.90 | 173.90 | 1,902 |
| 2025-02-27 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | 0 |
| 2025-02-26 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | 4,095 |
| 2025-02-25 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2025-02-24 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 1,683 |
| 2025-02-21 | 177.50 | 177.99 | 177.50 | 177.99 | 177.99 | 3,693 |
| 2025-02-20 | 176.29 | 178.05 | 174.10 | 178.00 | 178.00 | 7,174 |
| 2025-02-19 | 176.50 | 176.59 | 171.34 | 176.30 | 176.30 | 3,153 |
| 2025-02-18 | 176.00 | 176.50 | 175.50 | 175.50 | 175.50 | 3,698 |
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.