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
2022-12-23	132.00	132.62	131.01	131.90	127.10	151,606
2022-12-22	134.46	135.00	132.08	133.36	128.51	145,440
2022-12-21	134.76	135.00	133.66	135.00	130.09	273,241
2022-12-20	133.90	135.00	133.06	134.26	129.38	236,704
2022-12-19	132.99	135.11	132.34	134.47	129.58	154,474
2022-12-16	133.52	134.90	130.37	130.37	125.63	350,728
2022-12-15	132.95	135.40	131.22	133.46	128.60	210,313
2022-12-14	138.33	138.33	133.11	133.74	128.87	218,363
2022-12-13	135.68	139.35	134.72	135.34	130.42	329,215
2022-12-09	137.99	138.99	134.95	134.95	130.04	165,829
2022-12-08	137.00	139.00	136.95	137.25	132.26	274,124
2022-12-07	137.96	139.84	134.17	137.29	132.30	400,099
2022-12-06	136.12	138.18	136.02	136.38	131.42	437,776
2022-12-05	138.00	138.67	135.86	136.01	131.06	155,910
2022-12-02	138.10	138.96	137.00	137.23	132.24	303,717
2022-12-01	138.90	139.61	136.84	137.82	132.81	317,971
2022-11-30	136.99	140.05	134.31	138.03	133.01	349,305
2022-11-29	137.90	138.41	134.18	137.00	132.02	287,887
2022-11-28	134.49	138.90	134.49	137.39	132.39	97,006
2022-11-25	139.95	139.95	134.19	134.55	129.66	137,970
2022-11-24	137.50	140.00	137.50	139.96	134.87	121,922
2022-11-23	136.71	137.50	136.43	137.05	132.06	342,990
2022-11-22	134.95	137.49	134.95	136.31	131.35	418,850
2022-11-18	136.49	137.50	135.07	136.66	131.69	234,210
2022-11-17	138.99	139.00	135.46	136.72	131.75	180,981
2022-11-16	136.81	140.00	135.00	138.50	133.46	191,429
2022-11-15	139.79	141.50	135.78	135.78	130.84	188,514
2022-11-14	139.83	140.69	138.02	138.75	133.70	424,295
2022-11-11	135.47	142.99	133.97	140.54	135.43	685,074
2022-11-10	130.50	136.94	129.69	134.22	129.34	613,042
2022-11-09	127.97	130.01	127.97	129.79	125.07	376,416
2022-11-08	127.50	128.67	127.04	128.45	123.78	261,684
2022-11-07	128.54	128.54	125.39	127.74	123.09	286,503
2022-11-04	127.54	128.80	125.33	128.79	124.10	350,732
2022-11-03	128.36	128.50	126.17	127.34	122.71	521,693
2022-11-01	124.00	128.91	123.52	128.36	123.69	269,939
2022-10-31	121.57	124.99	120.49	123.61	119.11	553,905
2022-10-28	121.69	122.68	120.95	121.35	116.94	1,276,518
2022-10-27	124.00	124.00	121.13	121.22	116.81	314,130
2022-10-26	118.21	124.99	118.21	124.89	120.35	338,497
2022-10-25	118.54	121.36	117.45	119.42	115.08	152,317
2022-10-24	120.50	121.99	118.00	118.00	113.71	302,425
2022-10-21	117.45	119.99	116.13	119.99	115.62	461,712
2022-10-20	121.32	122.96	115.01	116.03	111.81	1,063,942
2022-10-19	121.25	121.87	119.24	120.32	115.94	224,507
2022-10-18	121.77	121.77	118.79	121.50	117.08	514,376
2022-10-17	122.05	123.27	119.57	120.20	115.83	180,887
2022-10-14	122.31	122.31	119.09	120.50	116.12	123,742
2022-10-13	123.25	123.25	119.42	120.55	116.16	248,688
2022-10-12	123.50	124.50	122.00	124.30	119.78	138,658
2022-10-11	123.99	124.99	122.77	123.26	118.78	329,212
2022-10-10	123.32	124.44	122.63	123.75	119.25	69,320
2022-10-07	125.46	126.26	123.32	123.33	118.84	314,476
2022-10-06	123.00	129.99	122.77	128.00	123.34	602,981
2022-10-05	122.44	125.10	121.90	124.11	119.59	401,568
2022-10-04	121.88	124.73	120.70	124.46	119.93	485,558
2022-10-03	120.70	122.55	119.12	119.28	114.94	260,746
2022-09-30	118.84	122.62	117.79	119.37	115.03	271,093
2022-09-29	115.95	120.99	115.95	119.91	115.55	1,092,127
2022-09-28	117.56	119.64	116.02	118.57	114.26	158,016

← NewerPage 17 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.