Industrias CH S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 179.70 | 180.00 | 179.70 | 180.00 | 180.00 | 3,009 |
| 2024-11-15 | 169.10 | 180.00 | 169.10 | 180.00 | 180.00 | 20,658 |
| 2024-11-14 | 176.10 | 177.00 | 171.20 | 171.20 | 171.20 | 5,728 |
| 2024-11-13 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,919 |
| 2024-11-12 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4,236 |
| 2024-11-11 | 182.90 | 183.50 | 176.50 | 178.98 | 178.98 | 19,985 |
| 2024-11-08 | 180.10 | 183.00 | 180.10 | 183.00 | 183.00 | 4,721 |
| 2024-11-07 | 184.76 | 184.76 | 176.96 | 179.98 | 179.98 | 28,413 |
| 2024-11-06 | 185.79 | 185.79 | 180.44 | 180.44 | 180.44 | 6,336 |
| 2024-11-05 | 186.10 | 186.10 | 182.99 | 183.00 | 183.00 | 4,667 |
| 2024-11-04 | 185.48 | 186.00 | 185.48 | 186.00 | 186.00 | 3,089 |
| 2024-11-01 | 185.62 | 185.95 | 185.36 | 185.40 | 185.40 | 4,280 |
| 2024-10-31 | 185.25 | 187.00 | 183.51 | 183.51 | 183.51 | 4,566 |
| 2024-10-30 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 200 |
| 2024-10-29 | 186.60 | 187.14 | 184.99 | 185.00 | 185.00 | 9,829 |
| 2024-10-28 | 184.21 | 186.50 | 184.21 | 186.50 | 186.50 | 1,737 |
| 2024-10-25 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 3,145 |
| 2024-10-24 | 185.98 | 186.46 | 185.89 | 185.90 | 185.90 | 4,652 |
| 2024-10-23 | 185.89 | 185.90 | 185.88 | 185.88 | 185.88 | 4,711 |
| 2024-10-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 819 |
| 2024-10-21 | 187.10 | 187.10 | 184.42 | 184.78 | 184.78 | 4,227 |
| 2024-10-18 | 187.60 | 187.60 | 187.00 | 187.00 | 187.00 | 2,835 |
| 2024-10-17 | 184.00 | 187.79 | 184.00 | 187.50 | 187.50 | 3,851 |
| 2024-10-16 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | 0 |
| 2024-10-15 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | 0 |
| 2024-10-14 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | 5,859 |
| 2024-10-11 | 187.10 | 187.89 | 183.26 | 187.50 | 187.50 | 4,174 |
| 2024-10-10 | 187.20 | 187.20 | 183.28 | 186.99 | 186.99 | 5,029 |
| 2024-10-09 | 185.90 | 187.00 | 185.90 | 186.20 | 186.20 | 5,536 |
| 2024-10-08 | 185.10 | 185.75 | 185.10 | 185.75 | 185.75 | 2,237 |
| 2024-10-07 | 183.30 | 187.50 | 175.00 | 185.00 | 185.00 | 11,863 |
| 2024-10-04 | 187.37 | 188.00 | 184.55 | 188.00 | 188.00 | 7,947 |
| 2024-10-03 | 185.51 | 187.00 | 184.51 | 187.00 | 187.00 | 1,534 |
| 2024-10-02 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2024-09-30 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2024-09-27 | 183.26 | 187.99 | 183.26 | 187.50 | 187.50 | 5,263 |
| 2024-09-26 | 186.60 | 187.00 | 183.00 | 187.00 | 187.00 | 10,613 |
| 2024-09-25 | 186.99 | 187.00 | 183.51 | 186.79 | 186.79 | 10,389 |
| 2024-09-24 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 5,693 |
| 2024-09-23 | 188.27 | 188.27 | 185.30 | 186.50 | 186.50 | 5,591 |
| 2024-09-20 | 188.20 | 188.20 | 185.35 | 188.19 | 188.19 | 2,046 |
| 2024-09-19 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 1,102 |
| 2024-09-18 | 185.00 | 186.99 | 184.57 | 186.99 | 186.99 | 1,169 |
| 2024-09-17 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 3,435 |
| 2024-09-13 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 2,335 |
| 2024-09-12 | 187.99 | 188.00 | 183.00 | 183.00 | 183.00 | 4,684 |
| 2024-09-11 | 187.86 | 187.98 | 185.01 | 187.98 | 187.98 | 6,796 |
| 2024-09-10 | 184.97 | 187.99 | 184.97 | 187.99 | 187.99 | 1,005 |
| 2024-09-09 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 5,193 |
| 2024-09-06 | 187.69 | 188.00 | 187.69 | 188.00 | 188.00 | 2,672 |
| 2024-09-05 | 187.35 | 187.69 | 187.35 | 187.69 | 187.69 | 3,004 |
| 2024-09-04 | 187.65 | 187.69 | 185.00 | 187.19 | 187.19 | 5,464 |
| 2024-09-03 | 184.55 | 187.60 | 184.55 | 187.59 | 187.59 | 2,099 |
| 2024-09-02 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | 1,782 |
| 2024-08-30 | 187.90 | 187.90 | 187.50 | 187.50 | 187.50 | 2,724 |
| 2024-08-29 | 187.70 | 187.70 | 187.69 | 187.69 | 187.69 | 3,478 |
| 2024-08-28 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1,160 |
| 2024-08-27 | 187.56 | 187.56 | 178.25 | 185.00 | 185.00 | 5,255 |
| 2024-08-26 | 183.02 | 187.50 | 183.02 | 187.50 | 187.50 | 2,853 |
| 2024-08-23 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 0 |
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.