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
2023-06-16	157.31	157.31	151.20	151.71	147.58	346,190
2023-06-15	155.19	157.27	154.59	157.27	152.99	1,356,922
2023-06-14	152.69	157.24	152.69	154.99	150.77	468,892
2023-06-13	149.45	152.46	149.29	151.40	147.28	365,442
2023-06-12	148.50	150.76	148.09	149.52	145.45	280,649
2023-06-09	146.47	150.22	146.28	148.99	144.93	275,259
2023-06-08	146.00	148.31	143.14	147.09	143.08	283,710
2023-06-07	142.83	148.40	142.80	145.72	141.75	350,578
2023-06-06	139.55	142.98	139.15	142.68	138.79	700,779
2023-06-05	138.84	139.83	138.75	139.50	135.70	216,809
2023-06-02	139.50	140.75	138.28	138.99	135.21	1,126,079
2023-06-01	136.03	139.39	135.92	138.64	134.86	938,474
2023-05-31	135.35	137.28	134.01	135.92	132.22	365,988
2023-05-30	138.54	138.54	134.20	138.08	134.32	329,716
2023-05-29	139.93	140.35	138.49	138.49	134.72	89,816
2023-05-26	139.67	140.21	138.30	138.99	135.21	212,464
2023-05-25	138.02	139.65	136.14	139.37	135.57	272,872
2023-05-24	137.77	140.73	136.53	137.83	134.08	285,583
2023-05-23	139.40	139.70	137.00	138.56	134.79	367,037
2023-05-22	140.90	141.46	137.95	139.15	135.36	297,921
2023-05-19	144.00	144.00	140.09	142.10	136.93	482,233
2023-05-18	142.32	144.55	141.46	143.99	138.75	495,161
2023-05-17	142.27	143.55	141.29	143.10	137.89	539,842
2023-05-16	141.69	143.50	140.93	141.84	136.68	587,086
2023-05-15	140.13	142.98	138.35	141.30	136.16	886,104
2023-05-12	140.87	140.99	139.15	140.88	135.75	200,885
2023-05-11	141.31	142.97	140.40	141.41	136.27	608,561
2023-05-10	143.81	144.09	140.90	141.86	136.70	411,240
2023-05-09	142.51	144.27	142.13	143.25	138.04	245,719
2023-05-08	144.48	144.48	140.58	143.11	137.90	288,765
2023-05-05	143.98	144.86	142.70	144.44	139.19	203,315
2023-05-04	142.77	145.41	141.23	142.08	136.91	146,122
2023-05-03	143.40	143.59	142.70	142.70	137.51	1,355,970
2023-05-02	143.00	144.65	142.65	142.65	137.46	791,995
2023-04-28	140.88	144.50	140.88	143.00	137.80	168,512
2023-04-27	141.15	143.56	140.07	141.05	135.92	218,149
2023-04-26	139.00	143.14	137.60	141.81	136.65	383,726
2023-04-25	139.75	142.78	139.08	140.97	135.84	136,314
2023-04-24	139.69	144.65	139.18	140.23	135.13	176,913
2023-04-21	143.33	143.33	139.16	140.00	134.91	192,042
2023-04-20	142.91	143.95	142.13	142.13	136.96	169,067
2023-04-19	141.81	144.66	140.58	142.79	137.60	339,901
2023-04-18	144.33	144.58	141.60	142.18	137.01	197,442
2023-04-17	143.61	144.77	143.30	144.41	139.16	359,893
2023-04-14	142.08	143.85	142.08	143.00	137.80	557,963
2023-04-13	140.99	143.79	140.44	141.67	136.52	437,939
2023-04-12	141.44	141.99	139.06	140.00	134.91	98,405
2023-04-11	140.23	140.77	138.50	139.67	134.59	4,556,686
2023-04-10	139.40	142.59	138.65	139.39	134.32	69,713
2023-04-05	143.40	143.50	138.51	139.39	134.32	217,010
2023-04-04	142.15	144.12	142.01	143.50	138.28	355,396
2023-04-03	142.85	144.51	141.82	141.87	136.71	412,185
2023-03-31	142.90	144.00	141.69	143.00	137.80	378,272
2023-03-30	143.65	144.31	142.37	142.37	137.19	533,957
2023-03-29	141.63	144.42	141.63	143.93	138.69	243,867
2023-03-28	142.86	143.56	141.28	141.98	136.81	172,575
2023-03-27	140.18	143.60	140.00	142.59	137.40	393,432
2023-03-24	139.80	142.72	138.52	139.73	134.65	260,965
2023-03-23	140.60	140.60	136.55	139.41	134.34	397,822
2023-03-22	139.12	141.60	139.12	140.10	135.00	237,976

← NewerPage 15 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.