Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 184.67 | 187.70 | 183.53 | 185.63 | 182.00 | 348,499 |
| 2024-05-29 | 183.96 | 187.98 | 179.87 | 185.12 | 181.50 | 399,776 |
| 2024-05-28 | 180.18 | 183.98 | 179.00 | 183.11 | 179.53 | 263,801 |
| 2024-05-27 | 185.71 | 186.20 | 180.71 | 181.80 | 178.24 | 78,802 |
| 2024-05-24 | 188.61 | 188.61 | 181.01 | 185.49 | 181.86 | 342,521 |
| 2024-05-23 | 186.04 | 187.74 | 183.56 | 187.12 | 183.46 | 235,625 |
| 2024-05-22 | 191.69 | 193.77 | 186.41 | 187.86 | 184.18 | 206,774 |
| 2024-05-21 | 192.20 | 193.12 | 188.28 | 190.36 | 186.63 | 342,175 |
| 2024-05-20 | 196.01 | 196.27 | 192.66 | 193.02 | 189.24 | 212,540 |
| 2024-05-17 | 203.98 | 203.98 | 196.52 | 196.73 | 191.37 | 159,126 |
| 2024-05-16 | 196.14 | 204.86 | 196.14 | 200.91 | 195.44 | 759,694 |
| 2024-05-15 | 196.40 | 200.49 | 196.29 | 197.89 | 192.50 | 518,120 |
| 2024-05-14 | 197.02 | 197.31 | 193.18 | 193.46 | 188.19 | 262,703 |
| 2024-05-13 | 201.23 | 203.77 | 198.69 | 199.68 | 194.24 | 355,359 |
| 2024-05-10 | 200.01 | 203.98 | 199.48 | 200.80 | 195.33 | 208,400 |
| 2024-05-09 | 205.46 | 205.46 | 198.59 | 199.41 | 193.98 | 312,934 |
| 2024-05-08 | 205.46 | 206.49 | 200.00 | 200.00 | 194.55 | 328,700 |
| 2024-05-07 | 200.40 | 205.98 | 199.05 | 205.86 | 200.25 | 291,005 |
| 2024-05-06 | 197.01 | 206.65 | 197.01 | 202.45 | 196.94 | 428,162 |
| 2024-05-03 | 195.39 | 202.74 | 192.48 | 199.98 | 194.53 | 241,949 |
| 2024-05-02 | 194.05 | 197.81 | 192.01 | 194.50 | 189.20 | 347,740 |
| 2024-04-30 | 202.00 | 203.99 | 192.34 | 192.94 | 187.69 | 491,906 |
| 2024-04-29 | 196.18 | 200.00 | 196.04 | 199.13 | 193.71 | 263,593 |
| 2024-04-26 | 196.48 | 198.52 | 194.52 | 197.89 | 192.50 | 447,672 |
| 2024-04-25 | 191.79 | 196.97 | 188.76 | 196.24 | 190.90 | 530,445 |
| 2024-04-24 | 197.01 | 197.09 | 188.73 | 192.80 | 187.55 | 385,458 |
| 2024-04-23 | 193.00 | 198.24 | 191.63 | 198.16 | 192.76 | 303,581 |
| 2024-04-22 | 185.13 | 195.73 | 185.13 | 195.41 | 190.09 | 360,430 |
| 2024-04-19 | 184.00 | 188.01 | 184.00 | 186.68 | 181.60 | 184,305 |
| 2024-04-18 | 190.97 | 190.98 | 187.48 | 187.71 | 182.60 | 1,156,810 |
| 2024-04-17 | 193.54 | 194.44 | 186.98 | 189.04 | 183.89 | 196,067 |
| 2024-04-16 | 189.27 | 193.96 | 189.00 | 191.67 | 186.45 | 260,099 |
| 2024-04-15 | 192.01 | 193.49 | 188.43 | 189.12 | 183.97 | 156,472 |
| 2024-04-12 | 192.52 | 195.82 | 189.01 | 192.67 | 187.42 | 236,367 |
| 2024-04-11 | 190.12 | 193.58 | 185.23 | 193.44 | 188.17 | 191,718 |
| 2024-04-10 | 190.03 | 191.65 | 185.02 | 189.09 | 183.94 | 278,898 |
| 2024-04-09 | 196.83 | 197.62 | 190.04 | 192.66 | 187.41 | 370,854 |
| 2024-04-08 | 197.03 | 198.99 | 195.72 | 197.40 | 192.02 | 72,725 |
| 2024-04-05 | 199.50 | 201.49 | 195.25 | 196.09 | 190.75 | 469,258 |
| 2024-04-04 | 200.49 | 201.00 | 197.91 | 197.98 | 192.59 | 743,823 |
| 2024-04-03 | 200.18 | 201.50 | 199.05 | 200.41 | 194.95 | 500,442 |
| 2024-04-02 | 199.25 | 201.46 | 198.72 | 199.89 | 194.45 | 1,118,192 |
| 2024-04-01 | 198.27 | 200.00 | 197.94 | 199.99 | 194.54 | 242,937 |
| 2024-03-27 | 200.83 | 202.00 | 197.02 | 197.90 | 192.51 | 377,095 |
| 2024-03-26 | 200.03 | 201.99 | 197.92 | 199.75 | 194.31 | 213,069 |
| 2024-03-25 | 198.45 | 199.45 | 195.90 | 197.98 | 192.59 | 197,894 |
| 2024-03-22 | 196.99 | 200.00 | 196.26 | 198.16 | 192.76 | 175,075 |
| 2024-03-21 | 198.77 | 198.77 | 194.64 | 196.45 | 191.10 | 197,228 |
| 2024-03-20 | 194.95 | 196.30 | 188.00 | 194.99 | 189.68 | 265,524 |
| 2024-03-19 | 195.05 | 199.97 | 193.00 | 193.00 | 187.74 | 249,352 |
| 2024-03-15 | 193.35 | 198.63 | 192.01 | 197.02 | 191.65 | 1,304,200 |
| 2024-03-14 | 188.71 | 193.27 | 188.71 | 193.27 | 188.01 | 201,562 |
| 2024-03-13 | 184.04 | 190.98 | 183.60 | 188.17 | 183.05 | 234,039 |
| 2024-03-12 | 184.70 | 185.59 | 182.19 | 184.24 | 179.22 | 147,969 |
| 2024-03-11 | 187.05 | 189.66 | 183.98 | 184.74 | 179.71 | 188,797 |
| 2024-03-08 | 187.49 | 188.97 | 184.39 | 187.54 | 182.43 | 168,480 |
| 2024-03-07 | 184.65 | 190.73 | 184.60 | 187.99 | 182.87 | 162,535 |
| 2024-03-06 | 187.93 | 190.49 | 184.64 | 185.88 | 180.82 | 149,010 |
| 2024-03-05 | 182.50 | 186.02 | 181.30 | 184.63 | 179.60 | 246,521 |
| 2024-03-04 | 183.45 | 184.41 | 181.34 | 182.50 | 177.53 | 185,736 |
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.