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
2023-12-04	173.75	175.00	171.83	174.82	170.06	678,891
2023-12-01	169.95	174.45	168.33	172.42	167.72	593,477
2023-11-30	174.56	174.66	167.70	170.48	165.84	1,122,475
2023-11-29	176.92	177.45	172.96	175.45	170.67	658,627
2023-11-28	179.12	180.28	174.70	175.19	170.42	528,752
2023-11-27	180.29	182.72	177.75	179.34	174.46	359,833
2023-11-24	183.30	186.36	180.42	182.00	177.04	163,941
2023-11-23	180.01	185.35	179.58	182.21	177.25	108,464
2023-11-22	176.92	179.65	175.95	178.30	173.44	815,765
2023-11-21	177.02	179.96	175.82	178.66	173.79	460,200
2023-11-17	176.01	177.99	176.01	176.57	171.76	151,967
2023-11-16	178.63	179.57	176.54	177.49	172.66	231,040
2023-11-15	178.96	181.00	178.54	178.82	173.95	286,459
2023-11-14	182.21	182.21	174.67	178.00	173.15	318,659
2023-11-13	169.98	174.89	169.89	173.85	169.12	176,969
2023-11-10	169.70	173.55	169.30	169.47	164.86	266,466
2023-11-09	169.98	172.71	167.94	169.98	165.35	359,866
2023-11-08	169.99	171.50	168.82	170.00	165.37	323,321
2023-11-07	169.03	170.77	167.92	170.34	165.70	322,566
2023-11-06	168.10	173.38	168.01	169.93	165.30	509,486
2023-11-03	167.00	170.00	162.31	169.22	164.61	468,272
2023-11-01	157.86	166.00	157.86	165.66	161.15	400,774
2023-10-31	155.95	161.86	155.95	160.86	156.48	369,123
2023-10-30	161.22	161.23	155.21	155.67	151.43	207,678
2023-10-27	166.74	167.84	161.14	162.22	157.80	269,575
2023-10-26	160.69	168.00	160.69	167.89	163.32	288,861
2023-10-25	157.85	164.24	157.43	159.88	155.53	238,253
2023-10-24	152.12	160.26	152.12	159.10	154.77	387,987
2023-10-23	151.05	152.95	147.08	151.50	147.37	286,664
2023-10-20	153.26	154.98	150.91	153.11	148.94	194,792
2023-10-19	156.60	156.60	151.30	152.72	148.56	342,150
2023-10-18	159.88	160.55	154.40	156.63	152.36	603,419
2023-10-17	160.14	161.96	159.40	160.74	156.36	134,086
2023-10-16	157.45	164.44	157.17	161.25	156.86	278,329
2023-10-13	156.08	157.53	153.90	156.78	152.51	266,359
2023-10-12	161.84	162.93	152.31	155.49	151.26	661,146
2023-10-11	163.07	165.81	162.18	162.62	158.19	431,516
2023-10-10	162.17	163.70	160.63	163.67	159.21	372,427
2023-10-09	162.38	163.87	159.04	160.86	156.48	299,476
2023-10-06	162.90	163.91	161.37	163.39	158.94	228,458
2023-10-05	163.56	163.70	161.04	162.83	158.40	270,693
2023-10-04	165.21	168.35	164.49	166.12	161.60	331,895
2023-10-03	163.70	168.99	161.28	165.10	160.60	387,351
2023-10-02	164.20	165.09	160.38	164.63	160.15	278,982
2023-09-29	168.22	169.41	161.11	164.07	159.60	339,832
2023-09-28	166.21	168.88	166.17	168.69	164.10	265,775
2023-09-27	163.53	167.74	162.43	166.65	162.11	518,213
2023-09-26	166.20	167.22	163.47	163.81	159.35	401,361
2023-09-25	168.40	168.40	163.62	164.81	160.32	558,037
2023-09-22	166.45	168.77	165.87	167.65	163.08	319,662
2023-09-21	166.20	168.58	166.20	167.31	162.75	308,270
2023-09-20	163.35	169.50	163.35	167.86	163.29	424,305
2023-09-19	160.31	163.58	158.82	162.94	158.50	448,680
2023-09-18	164.65	164.72	159.03	160.69	156.31	292,982
2023-09-15	166.20	167.99	162.49	164.45	159.97	546,292
2023-09-14	165.70	167.87	162.90	165.90	161.38	299,894
2023-09-13	167.15	167.62	164.85	166.15	161.63	232,651
2023-09-12	167.14	168.26	165.05	167.36	162.80	387,511
2023-09-11	169.00	169.05	165.44	167.14	162.59	369,454
2023-09-08	167.44	169.80	166.01	169.66	165.04	389,174

← NewerPage 13 of 21 · 1,258 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.