Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 174.68 | 175.00 | 174.68 | 175.00 | 175.00 | 1,305 |
| 2025-02-14 | 174.10 | 176.00 | 174.10 | 174.80 | 174.80 | 3,515 |
| 2025-02-13 | 171.89 | 174.00 | 170.11 | 174.00 | 174.00 | 4,362 |
| 2025-02-12 | 168.60 | 172.00 | 168.60 | 172.00 | 172.00 | 4,384 |
| 2025-02-11 | 169.01 | 171.64 | 167.51 | 170.95 | 170.95 | 6,372 |
| 2025-02-10 | 171.99 | 172.00 | 169.05 | 171.64 | 171.64 | 4,434 |
| 2025-02-07 | 170.98 | 170.98 | 169.15 | 170.00 | 170.00 | 4,724 |
| 2025-02-06 | 174.50 | 175.12 | 166.50 | 171.00 | 171.00 | 1,668 |
| 2025-02-05 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | 0 |
| 2025-02-04 | 172.00 | 173.99 | 172.00 | 173.99 | 173.99 | 1,550 |
| 2025-01-31 | 174.90 | 174.95 | 174.40 | 174.95 | 174.95 | 3,744 |
| 2025-01-30 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 594 |
| 2025-01-29 | 174.50 | 174.50 | 168.85 | 168.85 | 168.85 | 1,507 |
| 2025-01-28 | 170.89 | 170.98 | 167.50 | 170.00 | 170.00 | 3,194 |
| 2025-01-27 | 175.05 | 176.00 | 170.90 | 170.90 | 170.90 | 3,200 |
| 2025-01-24 | 173.90 | 175.00 | 173.90 | 174.95 | 174.95 | 839 |
| 2025-01-23 | 174.00 | 174.50 | 172.99 | 173.00 | 173.00 | 11,021 |
| 2025-01-22 | 173.20 | 174.00 | 170.01 | 172.90 | 172.90 | 5,322 |
| 2025-01-21 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2025-01-20 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2025-01-17 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0 |
| 2025-01-16 | 176.00 | 176.00 | 170.10 | 174.99 | 174.99 | 4,559 |
| 2025-01-15 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 332 |
| 2025-01-14 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0 |
| 2025-01-13 | 175.10 | 175.35 | 175.10 | 175.30 | 175.30 | 1,664 |
| 2025-01-10 | 173.00 | 175.10 | 167.99 | 175.10 | 175.10 | 2,236 |
| 2025-01-09 | 169.98 | 175.28 | 169.98 | 173.00 | 173.00 | 42,646 |
| 2025-01-08 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 4,233 |
| 2025-01-07 | 168.80 | 170.00 | 168.80 | 169.99 | 169.99 | 2,933 |
| 2025-01-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,404 |
| 2025-01-03 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1,266 |
| 2025-01-02 | 177.88 | 177.88 | 173.10 | 173.50 | 173.50 | 1,713 |
| 2024-12-31 | 184.00 | 185.00 | 171.99 | 173.39 | 173.39 | 12,599 |
| 2024-12-30 | 178.40 | 182.10 | 178.40 | 182.09 | 182.09 | 2,949 |
| 2024-12-27 | 182.90 | 182.91 | 179.50 | 180.00 | 180.00 | 3,359 |
| 2024-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 120 |
| 2024-12-24 | 183.71 | 184.10 | 183.71 | 184.10 | 184.10 | 239 |
| 2024-12-23 | 183.00 | 184.00 | 179.40 | 184.00 | 184.00 | 2,063 |
| 2024-12-20 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,008 |
| 2024-12-19 | 178.79 | 181.99 | 176.15 | 179.39 | 179.39 | 4,519 |
| 2024-12-18 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2024-12-17 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2024-12-16 | 178.74 | 179.80 | 178.50 | 178.50 | 178.50 | 1,836 |
| 2024-12-13 | 182.32 | 182.32 | 168.02 | 178.80 | 178.80 | 4,985 |
| 2024-12-11 | 180.00 | 183.20 | 180.00 | 182.23 | 182.23 | 3,425 |
| 2024-12-10 | 182.00 | 184.00 | 181.29 | 183.72 | 183.72 | 7,541 |
| 2024-12-09 | 181.00 | 184.00 | 179.70 | 184.00 | 184.00 | 7,014 |
| 2024-12-06 | 179.02 | 183.70 | 179.02 | 183.70 | 183.70 | 1,513 |
| 2024-12-05 | 182.10 | 184.09 | 176.00 | 184.09 | 184.09 | 5,242 |
| 2024-12-04 | 182.00 | 182.00 | 178.39 | 182.00 | 182.00 | 9,285 |
| 2024-12-03 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1,466 |
| 2024-12-02 | 184.10 | 184.10 | 181.19 | 184.00 | 184.00 | 8,686 |
| 2024-11-29 | 184.20 | 184.20 | 180.51 | 184.00 | 184.00 | 8,594 |
| 2024-11-28 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | 0 |
| 2024-11-27 | 184.90 | 184.90 | 181.51 | 183.99 | 183.99 | 4,333 |
| 2024-11-26 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | 0 |
| 2024-11-25 | 179.50 | 185.00 | 179.49 | 184.98 | 184.98 | 5,536 |
| 2024-11-22 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 0 |
| 2024-11-21 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 2,751 |
| 2024-11-20 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 5,219 |
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.