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
2023-09-08	167.44	169.80	166.01	169.66	165.04	389,174
2023-09-07	167.50	170.00	165.02	167.86	163.29	1,061,956
2023-09-06	162.83	169.28	162.83	167.61	163.05	387,373
2023-09-05	165.33	165.98	161.08	162.40	157.98	470,287
2023-09-04	166.46	166.98	163.99	165.83	161.31	142,682
2023-09-01	165.03	167.06	164.67	165.80	161.28	410,445
2023-08-31	165.38	167.52	163.60	163.67	159.21	745,761
2023-08-30	167.51	168.04	165.04	166.44	161.91	302,480
2023-08-29	167.79	169.93	166.86	168.33	163.75	1,104,322
2023-08-28	165.36	168.50	165.32	167.00	162.45	334,441
2023-08-25	165.94	166.28	163.55	165.05	160.56	2,207,853
2023-08-24	164.87	165.98	161.53	165.46	160.95	458,331
2023-08-23	159.73	166.30	159.73	165.29	160.79	372,063
2023-08-22	158.32	161.00	156.72	160.08	155.72	2,785,827
2023-08-21	157.40	159.00	155.51	157.96	153.66	288,991
2023-08-18	158.80	160.78	156.78	157.47	153.18	212,644
2023-08-17	159.30	160.65	156.90	159.11	154.78	390,210
2023-08-16	160.15	160.73	158.55	159.18	154.85	225,378
2023-08-15	161.48	162.07	158.50	160.26	155.90	1,084,837
2023-08-14	161.39	162.31	160.92	161.82	157.41	247,344
2023-08-11	163.20	163.52	159.27	160.25	155.89	373,084
2023-08-10	160.48	167.88	160.43	163.00	158.56	430,506
2023-08-09	161.61	162.72	158.35	160.00	155.64	1,771,824
2023-08-08	162.43	162.43	159.12	161.70	157.30	282,378
2023-08-07	155.32	166.28	155.32	164.00	159.53	301,198
2023-08-04	156.56	163.95	156.56	161.33	156.94	277,494
2023-08-03	154.27	157.22	151.09	156.77	152.50	404,532
2023-08-02	156.05	156.05	151.62	154.35	150.15	599,642
2023-08-01	162.03	162.32	155.53	155.62	151.38	213,009
2023-07-31	160.02	163.57	159.62	162.07	157.66	347,435
2023-07-28	157.92	162.87	156.84	161.09	156.70	257,404
2023-07-27	159.83	162.52	156.64	157.01	152.73	769,870
2023-07-26	154.56	159.50	154.49	158.90	154.57	569,183
2023-07-25	155.27	155.75	152.71	153.00	148.83	435,701
2023-07-24	152.39	157.17	151.21	154.83	150.61	87,157
2023-07-21	151.96	153.04	150.52	152.68	148.52	52,962
2023-07-20	152.51	153.50	151.80	152.49	148.34	141,835
2023-07-19	152.91	153.97	151.01	153.25	149.08	223,277
2023-07-18	152.06	154.07	150.98	152.92	148.76	208,401
2023-07-17	149.54	152.19	149.38	151.78	147.65	86,069
2023-07-14	152.12	152.12	149.43	151.00	146.89	98,796
2023-07-13	148.41	153.85	148.41	151.21	147.09	110,918
2023-07-12	147.83	148.41	146.70	147.50	143.48	87,079
2023-07-11	145.33	148.55	144.15	147.21	143.20	181,760
2023-07-10	144.41	147.13	143.66	145.28	141.32	421,934
2023-07-07	147.32	148.84	144.37	145.23	141.28	286,667
2023-07-06	149.51	149.51	145.99	147.84	143.81	272,018
2023-07-05	146.22	153.52	145.86	151.00	146.89	324,417
2023-07-04	148.31	148.31	142.01	145.85	141.88	28,016
2023-07-03	147.50	149.36	146.25	147.44	143.42	162,633
2023-06-30	147.52	149.65	145.75	145.94	141.97	340,677
2023-06-29	147.61	151.20	146.55	149.12	145.06	423,660
2023-06-28	146.31	148.06	145.63	146.14	142.16	205,889
2023-06-27	142.69	149.48	142.60	147.07	143.07	300,899
2023-06-26	144.00	144.09	142.99	143.59	139.68	146,958
2023-06-23	146.35	146.35	141.30	143.01	139.12	270,508
2023-06-22	147.02	147.40	144.94	145.27	141.31	191,375
2023-06-21	151.00	151.12	147.10	148.09	144.06	276,284
2023-06-20	153.00	156.49	150.61	151.23	147.11	179,639
2023-06-19	152.00	154.17	151.85	152.56	148.41	56,392

← NewerPage 14 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.