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
2022-04-07	136.96	137.96	136.15	137.38	131.27	266,867
2022-04-06	141.52	141.53	136.98	137.10	131.01	489,241
2022-04-05	140.73	141.68	139.07	140.78	134.52	212,190
2022-04-04	141.90	142.50	140.74	141.69	135.39	309,994
2022-04-01	142.17	142.43	139.31	140.60	134.35	293,614
2022-03-31	140.96	145.19	137.43	143.41	137.03	646,028
2022-03-30	144.18	144.18	138.66	139.90	133.68	425,366
2022-03-29	145.83	148.77	143.01	144.88	138.44	742,369
2022-03-28	143.37	148.80	141.45	147.08	140.54	320,686
2022-03-25	144.73	145.17	142.30	143.41	137.03	333,332
2022-03-24	143.22	146.52	141.01	145.00	138.55	399,214
2022-03-23	145.32	145.50	141.46	144.43	138.01	217,455
2022-03-22	140.99	145.47	140.99	144.55	138.12	228,335
2022-03-18	143.27	144.47	139.93	141.15	134.88	872,668
2022-03-17	140.45	145.12	138.48	143.91	137.51	549,555
2022-03-16	140.45	143.32	138.48	142.89	136.54	309,214
2022-03-15	137.18	140.55	137.18	138.75	132.58	226,552
2022-03-14	137.97	140.85	136.45	139.71	133.50	334,724
2022-03-11	139.18	141.04	137.56	140.22	133.99	117,142
2022-03-10	137.84	139.99	134.75	138.86	132.69	322,410
2022-03-09	135.85	140.55	132.68	138.87	132.70	361,644
2022-03-08	129.58	136.03	128.09	135.74	129.71	273,483
2022-03-07	131.40	132.85	128.02	129.48	123.72	213,912
2022-03-04	130.65	135.28	129.95	133.91	127.96	489,357
2022-03-03	135.25	135.25	130.48	132.25	126.37	603,163
2022-03-02	132.64	135.78	131.25	134.89	128.89	257,540
2022-03-01	134.89	134.89	129.35	132.21	126.33	320,636
2022-02-28	133.10	136.23	131.97	135.27	129.26	312,113
2022-02-25	131.97	134.04	129.32	133.59	127.65	310,381
2022-02-24	131.02	131.24	128.11	130.53	124.73	488,017
2022-02-23	133.25	133.38	130.90	132.54	126.65	236,013
2022-02-22	132.28	133.80	130.50	133.31	127.38	1,212,440
2022-02-21	130.48	132.30	128.45	131.66	125.81	154,019
2022-02-18	131.83	132.22	130.10	131.14	125.31	137,004
2022-02-17	133.33	134.00	128.19	131.99	126.12	888,385
2022-02-16	132.75	135.16	130.53	133.36	127.43	718,589
2022-02-15	133.60	134.32	131.71	132.26	126.38	285,600
2022-02-14	133.65	133.97	131.79	132.12	126.25	605,638
2022-02-11	135.50	137.50	132.88	133.48	127.55	490,105
2022-02-10	138.62	139.00	134.52	135.26	129.25	344,364
2022-02-09	141.77	142.96	138.48	139.14	132.95	565,931
2022-02-08	139.43	143.00	138.59	141.03	134.76	448,593
2022-02-04	139.49	140.63	138.02	139.51	133.31	588,328
2022-02-03	142.44	142.44	138.97	139.61	133.40	323,069
2022-02-02	144.00	144.26	140.69	142.09	135.77	246,840
2022-02-01	144.60	147.30	143.56	144.26	137.85	277,923
2022-01-31	145.02	146.72	142.91	145.44	138.97	504,291
2022-01-28	146.00	146.70	144.04	145.29	138.83	188,194
2022-01-27	148.88	151.33	144.23	147.01	140.47	365,754
2022-01-26	148.84	152.74	147.96	149.88	143.22	323,045
2022-01-25	149.28	152.87	145.01	151.29	144.56	315,818
2022-01-24	149.17	151.08	138.02	150.25	143.57	320,310
2022-01-21	149.16	151.76	148.79	150.07	143.40	147,349
2022-01-20	151.99	152.74	147.50	149.02	142.40	279,752
2022-01-19	152.47	152.47	150.23	151.63	144.89	167,136
2022-01-18	155.69	156.39	151.07	151.99	145.23	277,082
2022-01-17	153.73	156.44	153.14	156.01	149.07	95,181
2022-01-14	151.13	156.68	149.87	155.68	148.76	997,620
2022-01-13	148.00	154.80	145.99	149.70	143.05	616,268
2022-01-12	145.15	148.58	145.15	147.89	141.32	326,696

← NewerPage 20 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.