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
2023-03-21	138.74	142.49	137.30	140.79	135.67	698,190
2023-03-17	139.74	139.74	135.64	137.10	132.11	460,386
2023-03-16	138.92	139.59	134.79	138.17	133.14	182,358
2023-03-15	138.92	138.94	134.79	137.00	132.02	886,830
2023-03-14	141.00	141.00	138.00	139.07	134.01	514,456
2023-03-13	141.00	141.00	138.88	139.55	134.47	443,029
2023-03-10	141.04	142.26	139.55	140.89	135.76	201,471
2023-03-09	144.24	144.79	142.96	142.96	137.76	450,671
2023-03-08	147.01	147.07	143.70	144.99	139.72	420,555
2023-03-07	146.14	148.21	143.95	147.25	141.89	706,185
2023-03-06	149.99	149.99	144.81	145.21	139.93	403,428
2023-03-03	148.28	151.45	147.19	149.10	143.68	445,207
2023-03-02	149.57	149.57	146.27	147.52	142.15	605,579
2023-03-01	143.96	149.98	143.14	148.76	143.35	508,477
2023-02-28	142.85	144.93	140.00	144.40	139.15	1,351,650
2023-02-27	142.00	144.43	140.58	142.47	137.29	345,394
2023-02-24	144.35	144.35	141.68	142.20	137.03	297,444
2023-02-23	148.00	148.63	143.54	143.64	138.41	463,959
2023-02-22	150.45	150.97	146.20	147.28	141.92	284,408
2023-02-21	153.91	153.91	150.18	151.83	146.31	177,185
2023-02-20	154.01	154.51	150.50	152.86	147.30	46,994
2023-02-17	151.99	155.16	150.92	155.00	149.36	609,000
2023-02-16	146.00	153.91	145.28	151.53	146.02	534,732
2023-02-15	144.47	147.56	143.37	146.35	141.03	460,116
2023-02-14	146.10	149.06	142.54	143.90	138.66	361,942
2023-02-13	148.02	149.99	147.46	148.00	142.62	198,578
2023-02-10	150.70	150.94	143.02	147.78	142.40	290,209
2023-02-09	148.42	152.98	148.36	151.57	146.06	380,951
2023-02-08	153.44	153.82	145.98	149.10	143.68	581,451
2023-02-07	153.95	154.51	151.01	152.74	147.18	314,975
2023-02-03	156.53	157.45	152.45	154.00	148.40	327,473
2023-02-02	157.23	158.08	152.53	155.00	149.36	557,295
2023-02-01	150.86	158.40	150.86	157.08	151.37	581,718
2023-01-31	144.85	151.69	144.35	149.46	144.02	701,189
2023-01-30	147.17	147.17	144.55	144.85	139.58	228,328
2023-01-27	149.00	149.81	146.49	147.64	142.27	317,137
2023-01-26	149.94	149.94	147.01	148.99	143.57	210,716
2023-01-25	147.26	149.74	147.00	147.79	142.41	347,867
2023-01-24	149.98	149.98	147.56	148.29	142.90	250,445
2023-01-23	148.61	150.73	148.00	148.81	143.40	256,521
2023-01-20	148.30	150.39	146.79	148.45	143.05	311,847
2023-01-19	147.43	148.55	145.64	148.22	142.83	279,357
2023-01-18	152.35	152.35	147.24	148.00	142.62	338,887
2023-01-17	158.00	158.00	148.56	149.58	144.14	288,311
2023-01-16	157.45	158.88	154.48	158.88	153.10	117,095
2023-01-13	154.09	157.99	154.00	157.99	152.24	298,508
2023-01-12	152.63	158.50	152.60	157.00	151.29	769,144
2023-01-11	147.31	157.81	147.31	152.44	146.89	1,182,023
2023-01-10	148.19	149.40	146.42	147.72	142.35	485,489
2023-01-09	143.41	151.51	143.41	148.00	142.62	469,562
2023-01-06	138.05	146.99	138.05	143.79	138.56	252,087
2023-01-05	136.29	141.99	136.29	138.00	132.98	1,046,953
2023-01-04	129.98	137.79	129.98	137.79	132.78	100,887
2023-01-03	127.83	131.39	127.45	130.25	125.51	75,641
2023-01-02	129.29	129.84	127.05	127.83	123.18	13,941
2022-12-30	130.54	131.22	128.27	129.79	125.07	72,389
2022-12-29	128.84	130.98	128.84	130.00	125.27	118,341
2022-12-28	131.90	131.90	127.00	128.80	124.11	75,225
2022-12-27	132.17	132.93	130.61	131.90	127.10	182,307
2022-12-26	131.90	131.94	131.02	131.90	127.10	38,701

← NewerPage 16 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.