Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 180.15 | 182.48 | 176.45 | 181.03 | 176.10 | 469,040 |
| 2024-02-29 | 181.86 | 181.86 | 176.49 | 178.76 | 173.89 | 550,438 |
| 2024-02-28 | 180.55 | 183.48 | 176.29 | 182.74 | 177.76 | 267,196 |
| 2024-02-27 | 185.76 | 185.76 | 179.67 | 180.14 | 175.23 | 314,780 |
| 2024-02-26 | 184.14 | 187.01 | 184.00 | 185.08 | 180.04 | 192,143 |
| 2024-02-23 | 184.18 | 187.60 | 182.61 | 184.67 | 179.64 | 220,520 |
| 2024-02-22 | 185.57 | 187.04 | 182.06 | 185.68 | 180.62 | 335,281 |
| 2024-02-21 | 185.32 | 188.85 | 183.16 | 184.99 | 179.95 | 321,134 |
| 2024-02-20 | 193.98 | 194.94 | 184.76 | 186.49 | 181.41 | 277,495 |
| 2024-02-19 | 187.04 | 193.00 | 187.04 | 191.34 | 186.13 | 13,037 |
| 2024-02-16 | 186.86 | 187.41 | 183.00 | 183.92 | 178.91 | 354,073 |
| 2024-02-15 | 188.74 | 190.76 | 186.02 | 187.11 | 182.01 | 328,566 |
| 2024-02-14 | 191.01 | 192.30 | 186.45 | 187.66 | 182.55 | 179,118 |
| 2024-02-13 | 193.44 | 196.30 | 189.92 | 190.05 | 184.87 | 257,420 |
| 2024-02-12 | 188.91 | 196.20 | 188.91 | 193.82 | 188.54 | 145,146 |
| 2024-02-09 | 192.86 | 193.45 | 183.07 | 188.95 | 183.80 | 271,666 |
| 2024-02-08 | 199.63 | 199.63 | 190.18 | 191.64 | 186.42 | 326,204 |
| 2024-02-07 | 203.50 | 203.51 | 198.73 | 198.93 | 193.51 | 294,102 |
| 2024-02-06 | 197.75 | 206.98 | 197.75 | 201.63 | 196.14 | 723,850 |
| 2024-02-02 | 201.98 | 201.98 | 194.18 | 197.59 | 192.21 | 187,501 |
| 2024-02-01 | 201.36 | 201.36 | 196.90 | 197.05 | 191.68 | 177,988 |
| 2024-01-31 | 199.49 | 204.57 | 196.74 | 199.86 | 194.42 | 315,456 |
| 2024-01-30 | 196.24 | 199.55 | 194.66 | 198.00 | 192.61 | 456,211 |
| 2024-01-29 | 193.90 | 197.73 | 193.00 | 196.00 | 190.66 | 483,599 |
| 2024-01-26 | 195.03 | 199.17 | 194.10 | 197.12 | 191.75 | 253,429 |
| 2024-01-25 | 187.98 | 198.26 | 185.98 | 195.38 | 190.06 | 388,163 |
| 2024-01-24 | 191.93 | 193.54 | 186.45 | 187.79 | 182.68 | 402,334 |
| 2024-01-23 | 188.21 | 191.85 | 187.05 | 189.83 | 184.66 | 149,292 |
| 2024-01-22 | 189.45 | 191.68 | 188.91 | 189.79 | 184.62 | 232,272 |
| 2024-01-19 | 188.62 | 192.00 | 184.01 | 188.82 | 183.68 | 224,001 |
| 2024-01-18 | 185.86 | 186.00 | 183.45 | 184.00 | 178.99 | 214,958 |
| 2024-01-17 | 184.91 | 185.33 | 180.57 | 183.42 | 178.43 | 352,900 |
| 2024-01-16 | 190.06 | 191.91 | 185.23 | 186.54 | 181.46 | 121,956 |
| 2024-01-15 | 190.04 | 195.50 | 190.04 | 190.21 | 185.03 | 10,482 |
| 2024-01-12 | 192.53 | 192.93 | 189.55 | 190.42 | 185.23 | 208,428 |
| 2024-01-11 | 191.51 | 195.33 | 189.84 | 193.99 | 188.71 | 174,351 |
| 2024-01-10 | 194.01 | 196.48 | 190.02 | 192.50 | 187.26 | 310,237 |
| 2024-01-09 | 198.01 | 198.01 | 192.52 | 194.49 | 189.19 | 256,710 |
| 2024-01-08 | 199.50 | 200.25 | 197.31 | 197.65 | 192.27 | 164,290 |
| 2024-01-05 | 194.46 | 200.94 | 194.46 | 200.49 | 195.03 | 204,685 |
| 2024-01-04 | 195.73 | 197.00 | 192.52 | 193.09 | 187.83 | 157,215 |
| 2024-01-03 | 196.91 | 200.07 | 194.01 | 195.36 | 190.04 | 191,257 |
| 2024-01-02 | 199.06 | 199.77 | 196.95 | 198.43 | 193.03 | 165,674 |
| 2023-12-29 | 205.90 | 206.92 | 193.50 | 201.02 | 195.55 | 141,592 |
| 2023-12-28 | 203.37 | 206.61 | 201.28 | 202.22 | 196.71 | 108,819 |
| 2023-12-27 | 204.17 | 207.83 | 201.58 | 203.69 | 198.14 | 240,848 |
| 2023-12-26 | 202.49 | 205.11 | 201.46 | 204.59 | 199.02 | 216,212 |
| 2023-12-22 | 202.00 | 202.46 | 200.02 | 200.50 | 195.04 | 331,177 |
| 2023-12-21 | 201.00 | 205.71 | 201.00 | 204.62 | 199.05 | 212,878 |
| 2023-12-20 | 203.06 | 206.60 | 200.85 | 202.16 | 196.65 | 352,000 |
| 2023-12-19 | 201.47 | 208.54 | 199.31 | 203.99 | 198.43 | 442,054 |
| 2023-12-18 | 198.17 | 199.52 | 195.81 | 198.49 | 193.08 | 247,737 |
| 2023-12-15 | 198.01 | 199.68 | 196.07 | 196.56 | 191.21 | 773,743 |
| 2023-12-14 | 194.99 | 200.92 | 194.74 | 197.87 | 192.48 | 1,005,151 |
| 2023-12-13 | 180.03 | 194.00 | 180.03 | 193.89 | 188.61 | 451,030 |
| 2023-12-11 | 182.11 | 189.00 | 182.11 | 188.98 | 183.83 | 313,146 |
| 2023-12-08 | 183.39 | 184.17 | 179.00 | 180.00 | 175.10 | 407,389 |
| 2023-12-07 | 177.89 | 183.65 | 177.20 | 181.50 | 176.56 | 935,869 |
| 2023-12-06 | 177.65 | 179.51 | 177.21 | 178.41 | 173.55 | 358,212 |
| 2023-12-05 | 174.48 | 177.07 | 172.54 | 175.91 | 171.12 | 897,674 |
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.