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
2024-08-22	149.10	150.38	147.61	149.65	146.72	649,181
2024-08-21	152.23	152.57	148.78	149.86	146.93	548,986
2024-08-20	155.72	156.50	150.70	153.11	150.11	571,063
2024-08-19	158.62	158.62	155.43	155.66	152.61	140,116
2024-08-16	158.62	158.62	155.15	157.68	154.59	275,768
2024-08-15	158.96	160.00	155.14	159.46	156.34	361,412
2024-08-14	156.56	157.96	155.12	157.07	154.00	261,115
2024-08-13	157.47	159.87	155.47	157.55	154.47	421,105
2024-08-12	156.22	158.51	155.51	155.52	152.48	262,204
2024-08-09	160.55	161.42	158.14	160.63	157.49	310,675
2024-08-08	155.00	161.50	154.24	160.99	157.84	610,212
2024-08-07	153.99	155.99	150.67	154.33	151.31	686,674
2024-08-06	155.83	156.81	152.53	153.95	150.94	570,814
2024-08-05	155.94	156.92	153.69	155.35	152.31	477,910
2024-08-02	158.15	158.15	153.31	156.98	153.91	592,948
2024-08-01	158.50	160.00	155.86	158.61	155.51	966,635
2024-07-31	158.49	159.08	155.01	159.08	155.97	655,623
2024-07-30	156.40	158.23	154.56	156.21	153.15	522,678
2024-07-29	155.92	156.15	153.02	154.92	151.89	560,455
2024-07-26	155.98	157.47	154.28	155.01	151.98	1,294,702
2024-07-25	157.00	157.59	154.51	155.86	152.81	768,963
2024-07-24	158.17	158.17	156.06	157.01	153.94	282,741
2024-07-23	157.38	159.10	156.03	157.45	154.37	442,530
2024-07-22	158.23	158.99	155.94	157.36	154.28	1,242,948
2024-07-19	155.10	157.64	153.42	155.93	152.88	185,990
2024-07-18	156.00	159.00	154.51	155.69	152.64	723,335
2024-07-17	156.60	160.19	155.00	156.42	153.36	709,272
2024-07-16	161.86	163.69	156.70	159.00	155.89	1,851,071
2024-07-15	164.01	165.10	160.87	161.07	157.92	306,284
2024-07-12	164.25	165.77	163.47	164.99	161.76	349,281
2024-07-11	167.26	168.05	162.59	163.65	160.45	893,981
2024-07-10	169.57	170.00	165.33	167.22	163.95	340,625
2024-07-09	169.79	171.83	166.66	167.99	164.70	340,851
2024-07-08	167.38	171.48	166.62	170.92	167.57	405,692
2024-07-05	168.53	169.90	165.76	166.16	162.91	604,792
2024-07-04	168.55	169.90	166.41	168.52	165.22	20,855
2024-07-03	171.00	171.00	166.12	167.02	163.75	395,298
2024-07-02	173.80	173.80	166.56	168.32	165.03	414,751
2024-07-01	170.00	173.80	169.01	172.98	169.59	710,032
2024-06-28	170.03	172.89	167.35	172.46	169.08	829,757
2024-06-27	170.50	173.80	168.52	171.38	168.03	617,819
2024-06-26	170.52	171.79	168.00	170.01	166.68	907,360
2024-06-25	172.71	172.86	165.47	170.57	167.23	875,248
2024-06-24	177.45	177.47	172.01	172.71	169.33	615,344
2024-06-21	171.75	177.00	169.27	175.01	171.58	1,134,147
2024-06-20	173.78	174.88	167.38	171.75	168.39	377,602
2024-06-19	175.26	175.97	173.02	173.13	169.74	111,185
2024-06-18	176.37	181.39	172.64	175.99	172.55	344,734
2024-06-17	175.43	177.91	172.90	173.37	169.98	89,160
2024-06-14	175.01	178.54	173.73	175.11	171.68	588,286
2024-06-13	179.96	180.18	173.13	176.82	173.36	382,507
2024-06-12	177.35	180.92	177.30	179.45	175.94	373,822
2024-06-11	177.44	180.59	175.91	177.16	173.69	528,714
2024-06-10	174.52	181.20	172.49	179.12	175.61	497,561
2024-06-07	181.57	181.84	172.14	173.94	170.54	441,841
2024-06-06	186.50	186.50	178.59	178.87	175.37	381,844
2024-06-05	183.52	187.47	180.99	185.84	182.20	493,774
2024-06-04	172.02	183.49	172.02	179.51	176.00	1,105,515
2024-06-03	181.66	181.66	166.54	169.41	166.09	660,268
2024-05-31	184.05	186.18	180.03	185.55	181.92	534,261

← NewerPage 10 of 22 · 1,261 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.