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
2022-07-04	123.50	125.34	123.50	125.00	120.45	4,256
2022-07-01	124.30	127.28	123.34	124.24	119.72	209,279
2022-06-30	125.04	125.75	123.96	125.71	121.14	307,469
2022-06-29	125.46	129.50	124.98	127.08	122.46	201,938
2022-06-28	127.92	128.88	125.11	126.31	121.71	328,312
2022-06-27	130.64	130.64	126.95	127.99	123.33	200,477
2022-06-24	124.20	131.57	124.20	130.64	125.89	535,564
2022-06-23	122.29	127.68	122.00	123.96	119.45	464,613
2022-06-22	120.01	125.59	120.01	122.60	118.14	304,803
2022-06-21	123.55	123.55	120.00	121.69	117.26	468,296
2022-06-20	122.07	124.60	121.90	123.54	119.05	20,206
2022-06-17	120.98	123.96	118.48	120.60	116.21	710,447
2022-06-16	121.50	125.10	118.64	119.99	115.62	265,399
2022-06-15	121.95	123.02	118.12	122.39	117.94	323,054
2022-06-14	121.97	123.51	116.84	119.56	115.21	599,688
2022-06-13	126.01	126.01	121.02	121.83	117.40	380,751
2022-06-10	130.20	131.05	121.25	125.97	121.39	164,247
2022-06-09	133.10	133.59	131.05	131.92	127.12	86,135
2022-06-08	135.97	135.97	131.70	132.60	127.78	248,191
2022-06-07	134.37	138.87	132.04	136.19	131.24	181,999
2022-06-06	134.36	136.19	133.14	134.15	129.27	136,905
2022-06-03	137.66	138.19	132.91	133.98	129.11	177,575
2022-06-02	137.14	140.03	135.22	137.38	132.38	314,674
2022-06-01	137.32	140.56	136.61	138.30	133.27	200,534
2022-05-31	140.37	143.00	131.52	137.16	132.17	246,548
2022-05-30	141.32	143.65	139.87	140.69	135.57	102,335
2022-05-27	140.40	142.10	139.84	141.76	136.60	236,110
2022-05-26	139.65	141.00	138.85	139.86	134.77	291,868
2022-05-25	140.99	141.96	137.32	138.97	133.91	139,933
2022-05-24	142.90	143.00	137.17	140.35	135.24	282,498
2022-05-23	142.00	145.00	141.68	143.51	138.29	139,774
2022-05-20	138.99	146.22	138.99	142.26	137.08	269,819
2022-05-19	140.29	143.09	137.00	138.24	133.21	339,951
2022-05-18	140.02	142.87	139.05	140.67	135.55	226,267
2022-05-17	143.87	143.95	141.63	142.97	137.77	300,338
2022-05-16	138.77	145.36	137.57	142.82	137.62	283,086
2022-05-13	138.84	140.77	136.98	139.14	134.08	180,434
2022-05-12	137.68	140.02	134.01	138.68	132.51	523,604
2022-05-11	135.49	138.41	134.55	136.93	130.84	374,666
2022-05-10	135.74	138.44	133.61	136.07	130.02	460,697
2022-05-09	137.25	138.47	131.09	135.23	129.22	815,558
2022-05-06	136.40	141.00	134.07	137.87	131.74	159,218
2022-05-05	140.84	142.00	135.01	136.32	130.26	267,988
2022-05-04	140.01	143.15	136.74	142.65	136.31	246,533
2022-05-03	137.97	144.00	137.97	141.20	134.92	312,980
2022-05-02	134.97	139.55	133.83	138.32	132.17	228,346
2022-04-29	136.05	137.90	131.40	134.97	128.97	421,053
2022-04-28	136.65	137.80	133.91	137.05	130.96	457,956
2022-04-27	128.75	139.55	128.71	136.64	130.57	853,140
2022-04-26	128.40	129.88	127.14	128.75	123.03	236,163
2022-04-25	128.46	129.88	127.67	128.43	122.72	288,497
2022-04-22	131.08	131.41	127.03	128.96	123.23	170,677
2022-04-21	135.40	135.40	129.45	131.69	125.84	94,136
2022-04-20	135.00	135.76	133.01	134.60	128.62	229,940
2022-04-19	135.01	136.14	133.55	135.09	129.08	245,587
2022-04-18	135.50	137.48	134.14	135.72	129.69	220,750
2022-04-13	134.66	135.72	133.66	134.72	128.73	151,163
2022-04-12	135.15	135.73	133.50	134.51	128.53	116,222
2022-04-11	135.21	136.38	133.28	134.56	128.58	113,323
2022-04-08	137.75	137.75	133.86	135.29	129.28	228,567

← NewerPage 19 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.