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
2022-09-27	116.50	117.60	114.32	116.53	112.29	344,964
2022-09-26	114.75	118.95	113.53	115.48	111.28	161,197
2022-09-23	115.03	115.67	113.53	114.75	110.58	102,783
2022-09-22	115.99	119.18	115.99	117.75	113.47	207,307
2022-09-21	116.01	120.99	114.45	115.54	111.34	527,716
2022-09-20	115.52	119.41	114.45	116.77	112.52	311,928
2022-09-19	116.00	118.30	115.11	117.82	113.53	191,477
2022-09-15	114.55	118.40	114.51	116.53	112.29	302,208
2022-09-14	116.48	116.48	114.39	115.96	111.74	331,668
2022-09-13	119.04	120.26	114.60	116.00	111.78	369,017
2022-09-12	119.10	120.98	119.10	120.28	115.90	301,340
2022-09-09	117.52	119.50	116.70	119.01	114.68	168,311
2022-09-08	115.30	117.52	114.44	116.87	112.62	213,862
2022-09-07	116.14	117.26	113.50	116.55	112.31	218,283
2022-09-06	114.11	118.70	114.11	116.95	112.70	306,320
2022-09-05	114.23	117.35	113.86	116.78	112.53	36,013
2022-09-02	114.15	115.36	112.08	113.60	109.47	732,313
2022-09-01	113.47	117.00	112.12	116.00	111.78	524,183
2022-08-31	115.79	116.30	114.04	115.22	111.03	375,271
2022-08-30	117.24	118.10	112.50	115.46	111.26	333,309
2022-08-29	118.97	119.21	116.06	118.46	114.15	361,180
2022-08-26	118.00	119.57	117.77	118.80	114.48	37,505
2022-08-25	118.50	121.26	117.60	120.46	116.08	207,981
2022-08-24	118.73	118.92	117.00	117.80	113.51	118,548
2022-08-23	120.41	120.42	117.67	118.90	114.57	109,308
2022-08-22	120.01	120.48	117.88	119.53	115.18	169,631
2022-08-19	121.00	122.64	120.06	121.68	117.25	113,402
2022-08-18	120.76	121.70	120.08	121.01	116.61	173,744
2022-08-17	123.94	123.94	120.46	121.74	117.31	2,042,141
2022-08-16	127.94	127.94	122.50	123.50	119.01	111,180
2022-08-15	127.00	128.44	125.55	127.11	122.49	108,556
2022-08-12	125.74	129.67	125.72	128.16	123.50	161,589
2022-08-11	125.69	127.80	124.00	126.15	121.56	125,345
2022-08-10	127.34	130.24	123.20	125.56	120.99	105,959
2022-08-09	127.48	130.80	125.91	127.34	122.71	21,271
2022-08-08	124.18	130.75	124.18	128.90	124.21	87,371
2022-08-05	122.71	126.00	121.92	124.49	119.96	157,413
2022-08-04	126.95	130.91	122.55	123.93	119.42	230,512
2022-08-03	121.55	131.20	120.00	125.62	121.05	260,808
2022-08-02	123.97	126.18	120.30	122.69	118.23	220,023
2022-08-01	126.64	128.18	124.91	126.60	121.99	123,310
2022-07-29	123.36	126.64	123.36	125.99	121.41	174,389
2022-07-28	121.66	123.81	119.75	123.04	118.56	239,949
2022-07-27	118.98	124.78	117.58	120.93	116.53	262,902
2022-07-26	119.00	119.97	117.81	118.94	114.61	185,277
2022-07-25	119.99	120.98	117.03	118.41	114.10	49,614
2022-07-22	118.09	119.72	118.02	118.62	114.30	51,924
2022-07-21	119.30	120.87	117.20	120.25	115.88	230,301
2022-07-20	119.02	121.17	119.02	120.92	116.52	24,003
2022-07-19	120.42	122.18	119.25	120.05	115.68	110,455
2022-07-18	120.35	121.44	120.00	120.42	116.04	23,453
2022-07-15	120.97	121.95	119.79	120.36	115.98	40,855
2022-07-14	120.71	122.75	118.70	120.20	115.83	52,000
2022-07-13	124.86	124.86	119.69	121.48	117.06	240,132
2022-07-12	124.39	125.65	122.73	124.72	120.18	126,898
2022-07-11	122.88	124.45	121.91	123.12	118.64	26,793
2022-07-08	124.35	124.95	122.10	122.98	118.51	101,144
2022-07-07	124.94	125.20	122.85	124.35	119.83	37,711
2022-07-06	123.84	125.41	123.22	124.45	119.92	93,036
2022-07-05	123.51	124.99	122.21	123.62	119.12	104,368

← NewerPage 18 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.