Grupo Cementos de Chihuahua S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	179.00	180.63	176.99	179.95	179.95	195,168
2026-10-15	175.55	179.03	175.55	177.75	177.75	156,558
2026-10-14	175.98	176.95	173.14	175.19	175.19	364,443
2026-10-13	178.62	178.62	173.94	174.50	174.50	603,811
2026-10-12	177.62	179.84	177.40	178.15	178.15	138,111
2026-10-09	176.38	179.84	175.71	178.27	178.27	608,147
2026-10-08	175.50	176.79	174.38	175.33	175.33	187,437
2026-10-07	175.06	177.93	173.80	176.65	176.65	562,969
2026-10-06	175.85	178.49	175.02	176.90	176.90	602,462
2026-10-05	176.11	176.69	174.50	175.03	175.03	182,897
2026-10-02	175.63	178.89	174.94	177.08	177.08	218,955
2026-10-01	175.61	176.12	174.12	175.31	175.31	231,422
2026-09-30	178.40	178.40	175.90	176.26	176.26	417,653
2026-09-29	181.36	184.49	176.20	177.52	177.52	336,144
2026-09-28	181.69	183.07	178.95	180.58	180.58	149,480
2026-09-25	181.64	183.76	180.64	183.18	183.18	132,788
2026-09-24	180.03	181.15	179.61	180.95	180.95	229,732
2026-09-23	182.21	182.77	180.46	181.13	181.13	135,983
2026-09-22	180.55	183.30	178.00	182.01	182.01	200,338
2026-09-21	180.37	182.30	179.08	179.65	179.65	144,807
2026-09-18	181.67	182.97	177.01	177.58	177.58	1,269,626
2026-09-17	186.51	186.51	180.07	182.37	182.37	351,174
2026-09-15	181.80	182.56	179.22	181.32	181.32	140,106
2026-09-14	183.06	183.22	181.75	182.02	182.02	81,243
2026-09-11	183.19	184.27	181.01	182.01	182.01	171,316
2026-09-10	188.78	188.78	182.03	182.50	182.50	217,358
2026-09-09	189.17	189.92	186.76	189.90	189.90	189,428
2026-09-08	191.91	191.91	187.00	188.94	188.94	254,125
2026-09-07	192.29	193.60	191.51	192.90	192.90	36,490
2026-09-04	189.89	193.15	189.89	191.75	191.75	142,044
2026-09-03	188.00	191.63	187.17	190.74	190.74	2,103,055
2026-09-02	190.86	190.95	187.38	188.65	188.65	431,381
2026-09-01	192.91	193.90	190.30	190.75	190.75	170,995
2026-08-31	194.85	195.00	193.22	193.28	193.28	186,966
2026-08-28	194.50	196.05	194.21	194.90	194.90	147,960
2026-08-27	194.19	195.95	193.69	193.80	193.80	188,946
2026-08-26	198.02	200.22	193.55	193.56	193.56	153,024
2026-08-25	198.49	205.00	194.41	195.57	195.57	399,652
2026-08-24	203.95	204.72	198.75	199.70	199.70	233,322
2026-08-21	192.67	210.00	192.67	201.52	201.52	496,595
2026-08-20	192.35	192.49	190.31	190.68	190.68	327,649
2026-08-19	191.86	193.96	191.26	192.29	192.29	486,578
2026-08-18	191.63	194.44	190.94	191.65	191.65	265,519
2026-08-17	191.27	193.85	191.27	192.46	192.46	102,236
2026-08-14	196.12	196.67	192.01	192.41	192.41	109,840
2026-08-13	200.20	200.44	194.72	194.81	194.81	181,001
2026-08-12	198.73	200.20	197.31	200.06	200.06	135,869
2026-08-11	199.04	199.48	197.69	198.44	198.44	137,864
2026-08-10	197.25	200.42	197.25	199.15	199.15	153,544
2026-08-07	195.71	200.00	195.71	198.93	198.93	314,709
2026-08-06	196.69	196.70	194.42	196.53	196.53	438,856
2026-08-05	200.06	201.20	194.01	194.52	194.52	250,568
2026-08-04	200.94	204.96	197.17	198.44	198.44	141,487
2026-08-03	199.46	199.99	197.45	198.20	198.20	239,064
2026-07-31	201.87	203.48	197.35	198.93	198.93	214,719
2026-07-30	200.01	203.68	200.01	201.14	201.14	205,217
2026-07-29	209.68	209.96	200.01	202.77	202.77	234,881
2026-07-28	204.60	211.46	204.55	208.63	208.63	190,233
2026-07-27	202.41	207.14	202.41	204.75	204.75	111,938
2026-07-24	209.06	210.42	202.52	203.32	203.32	138,027

Page 1 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.0325 MXN
2025-05-12	1.7674 MXN
2024-05-20	1.5369 MXN
2023-05-22	1.3364 MXN
2022-05-13	1.1621 MXN
2021-08-13	1.0105 MXN
2021-01-07	0.4700 MXN
2020-08-05	0.4700 MXN
2019-08-13	0.8189 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.