Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 207.40 | 210.31 | 206.95 | 207.29 | 207.29 | 148,002 |
| 2026-07-22 | 204.00 | 208.81 | 204.00 | 208.71 | 208.71 | 149,365 |
| 2026-07-21 | 205.50 | 207.61 | 203.01 | 203.71 | 203.71 | 251,203 |
| 2026-07-20 | 210.72 | 213.55 | 204.01 | 205.47 | 205.47 | 101,371 |
| 2026-07-17 | 211.75 | 213.30 | 207.31 | 211.11 | 211.11 | 162,506 |
| 2026-07-16 | 207.67 | 212.57 | 206.07 | 210.34 | 210.34 | 155,661 |
| 2026-07-15 | 205.52 | 209.68 | 202.12 | 206.03 | 206.03 | 60,755 |
| 2026-07-14 | 201.00 | 207.43 | 201.00 | 205.49 | 205.49 | 113,264 |
| 2026-07-13 | 202.20 | 204.64 | 197.02 | 199.89 | 199.89 | 428,132 |
| 2026-07-10 | 203.93 | 208.74 | 200.94 | 203.10 | 203.10 | 366,303 |
| 2026-07-09 | 206.54 | 208.97 | 203.00 | 203.62 | 203.62 | 155,410 |
| 2026-07-08 | 205.23 | 206.37 | 201.02 | 205.65 | 205.65 | 132,155 |
| 2026-07-07 | 210.29 | 211.87 | 204.41 | 205.99 | 205.99 | 144,863 |
| 2026-07-06 | 207.05 | 211.91 | 207.05 | 209.93 | 209.93 | 126,370 |
| 2026-07-03 | 206.81 | 209.57 | 206.06 | 207.04 | 207.04 | 26,993 |
| 2026-07-02 | 206.46 | 210.98 | 205.97 | 206.43 | 206.43 | 70,167 |
| 2026-07-01 | 210.04 | 210.04 | 203.52 | 207.87 | 207.87 | 157,019 |
| 2026-06-30 | 210.00 | 211.49 | 205.69 | 207.84 | 207.84 | 309,233 |
| 2026-06-29 | 208.11 | 212.67 | 206.75 | 209.16 | 209.16 | 101,179 |
| 2026-06-26 | 206.12 | 212.33 | 206.12 | 208.11 | 208.11 | 141,739 |
| 2026-06-25 | 201.32 | 208.84 | 201.24 | 208.47 | 208.47 | 157,425 |
| 2026-06-24 | 202.71 | 202.98 | 199.26 | 200.12 | 200.12 | 129,129 |
| 2026-06-23 | 205.66 | 205.66 | 200.38 | 202.68 | 202.68 | 139,340 |
| 2026-06-22 | 211.33 | 212.57 | 204.50 | 204.64 | 204.64 | 182,689 |
| 2026-06-19 | 205.06 | 215.48 | 205.06 | 214.33 | 214.33 | 782,964 |
| 2026-06-18 | 204.45 | 211.95 | 204.20 | 205.07 | 205.07 | 508,796 |
| 2026-06-17 | 210.00 | 210.98 | 204.63 | 205.04 | 205.04 | 257,475 |
| 2026-06-16 | 209.27 | 213.32 | 206.75 | 208.07 | 208.07 | 253,556 |
| 2026-06-15 | 204.12 | 213.80 | 202.61 | 208.20 | 208.20 | 308,545 |
| 2026-06-12 | 198.91 | 203.69 | 198.91 | 202.00 | 202.00 | 136,764 |
| 2026-06-11 | 194.24 | 200.00 | 194.24 | 199.16 | 199.16 | 209,842 |
| 2026-06-10 | 198.20 | 199.73 | 194.03 | 194.22 | 194.22 | 208,829 |
| 2026-06-09 | 200.39 | 204.98 | 195.63 | 198.13 | 198.13 | 337,451 |
| 2026-06-08 | 200.48 | 202.34 | 199.01 | 199.04 | 199.04 | 160,593 |
| 2026-06-05 | 204.00 | 204.22 | 199.34 | 200.30 | 200.30 | 159,187 |
| 2026-06-04 | 207.82 | 210.59 | 204.35 | 204.35 | 204.35 | 224,462 |
| 2026-06-03 | 208.89 | 211.14 | 206.09 | 206.10 | 206.10 | 222,359 |
| 2026-06-02 | 210.65 | 214.30 | 208.89 | 209.70 | 209.70 | 155,517 |
| 2026-06-01 | 209.78 | 214.49 | 207.49 | 211.59 | 211.59 | 337,339 |
| 2026-05-29 | 209.75 | 213.99 | 209.75 | 210.02 | 210.02 | 452,632 |
| 2026-05-28 | 208.00 | 212.46 | 204.64 | 210.94 | 210.94 | 347,060 |
| 2026-05-27 | 208.81 | 210.00 | 203.02 | 208.99 | 208.99 | 529,596 |
| 2026-05-26 | 202.31 | 209.00 | 202.15 | 206.46 | 206.46 | 358,015 |
| 2026-05-25 | 202.21 | 204.21 | 200.79 | 202.31 | 202.31 | 91,049 |
| 2026-05-22 | 202.61 | 202.96 | 200.54 | 201.76 | 201.76 | 96,581 |
| 2026-05-21 | 208.59 | 208.95 | 200.52 | 201.13 | 201.13 | 357,408 |
| 2026-05-20 | 210.00 | 213.89 | 208.95 | 210.32 | 210.32 | 185,107 |
| 2026-05-19 | 207.99 | 211.97 | 206.86 | 209.89 | 209.89 | 338,949 |
| 2026-05-18 | 210.90 | 211.99 | 207.00 | 208.83 | 208.83 | 173,368 |
| 2026-05-15 | 216.43 | 216.43 | 209.39 | 210.20 | 210.20 | 189,624 |
| 2026-05-14 | 213.44 | 217.95 | 212.54 | 214.18 | 214.18 | 290,714 |
| 2026-05-13 | 215.42 | 221.21 | 212.80 | 214.19 | 214.19 | 382,741 |
| 2026-05-12 | 216.73 | 218.78 | 214.04 | 217.29 | 217.29 | 245,824 |
| 2026-05-11 | 212.71 | 217.49 | 211.80 | 217.43 | 217.43 | 282,260 |
| 2026-05-08 | 208.90 | 215.00 | 208.90 | 212.38 | 210.35 | 498,960 |
| 2026-05-07 | 209.99 | 210.61 | 205.62 | 210.61 | 208.59 | 514,960 |
| 2026-05-06 | 206.00 | 211.35 | 205.40 | 208.36 | 206.37 | 542,938 |
| 2026-05-05 | 203.00 | 207.36 | 202.02 | 205.70 | 203.73 | 478,803 |
| 2026-05-04 | 206.95 | 206.95 | 199.68 | 201.07 | 199.15 | 734,209 |
| 2026-04-30 | 203.96 | 209.32 | 203.87 | 206.03 | 204.06 | 564,239 |
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.