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
2022-01-11	145.03	150.75	143.52	147.06	140.52	432,525
2022-01-10	147.75	147.90	142.20	146.41	139.90	358,518
2022-01-07	146.62	148.40	144.50	147.56	141.00	96,095
2022-01-06	149.99	149.99	144.83	145.97	139.48	204,682
2022-01-05	153.70	154.46	148.31	149.23	142.60	54,285
2022-01-04	157.26	157.99	152.55	153.55	146.72	95,568
2022-01-03	157.04	159.41	156.96	157.26	150.27	37,675
2021-12-31	155.50	160.00	155.01	158.45	151.41	85,837
2021-12-30	156.61	158.48	154.85	155.47	148.56	99,043
2021-12-29	155.58	156.89	154.55	156.46	149.50	90,434
2021-12-28	159.19	161.50	154.73	155.57	148.65	105,200
2021-12-27	161.50	162.17	155.95	158.13	151.10	72,100
2021-12-24	154.00	162.48	154.00	161.53	154.35	19,303
2021-12-23	151.59	156.64	151.59	155.68	148.76	113,220
2021-12-22	149.69	153.67	149.69	152.99	146.19	98,618
2021-12-21	152.33	153.09	150.23	151.77	145.02	181,423
2021-12-20	155.95	155.95	148.69	150.95	144.24	921,223
2021-12-17	151.72	166.00	149.89	158.12	151.09	293,065
2021-12-16	151.98	152.73	149.24	151.87	145.12	259,174
2021-12-15	147.51	155.89	147.45	150.50	143.81	573,770
2021-12-14	148.34	151.95	147.69	148.38	141.78	104,227
2021-12-13	150.34	150.87	147.09	148.37	141.77	116,009
2021-12-10	151.01	152.93	150.20	152.13	145.37	96,616
2021-12-09	151.26	154.00	150.18	152.98	146.18	152,648
2021-12-08	151.14	153.51	149.55	152.83	146.04	303,938
2021-12-07	151.45	153.30	149.17	152.57	145.79	214,488
2021-12-06	151.60	154.00	145.60	150.36	143.68	541,635
2021-12-03	153.60	155.94	151.52	153.07	146.27	242,040
2021-12-02	153.96	155.39	151.20	154.11	147.26	141,869
2021-12-01	149.85	155.19	149.02	153.84	147.00	334,843
2021-11-30	151.26	152.32	148.50	149.51	142.86	1,435,073
2021-11-29	152.50	152.87	147.34	152.35	145.58	257,397
2021-11-26	148.01	148.40	143.68	147.84	141.27	114,607
2021-11-25	146.00	149.25	145.59	148.41	141.81	17,889
2021-11-24	149.51	149.51	145.35	147.73	141.16	293,729
2021-11-23	145.67	149.99	143.24	149.21	142.58	309,730
2021-11-22	144.66	147.07	143.50	145.41	138.95	402,529
2021-11-19	142.10	144.03	139.30	143.94	137.54	911,844
2021-11-18	146.87	146.87	140.41	141.94	135.63	2,466,922
2021-11-17	148.31	148.31	144.33	146.05	139.56	356,524
2021-11-16	151.66	152.50	148.92	149.55	142.90	362,604
2021-11-12	155.56	155.75	150.22	152.70	145.91	375,608
2021-11-11	151.60	155.75	151.60	154.71	147.83	453,015
2021-11-10	152.20	154.35	150.09	152.65	145.86	456,014
2021-11-09	154.35	156.53	150.35	154.29	147.43	582,056
2021-11-08	150.56	154.96	148.90	154.26	147.40	1,574,331
2021-11-05	150.59	150.59	143.23	147.79	141.22	651,083
2021-11-04	153.69	153.70	149.56	150.72	144.02	247,148
2021-11-03	154.89	154.89	152.51	153.89	147.05	224,321
2021-11-01	154.53	154.53	150.94	152.40	145.63	139,488
2021-10-29	151.64	154.99	149.26	153.15	146.34	363,433
2021-10-28	154.98	155.01	151.69	152.21	145.44	138,989
2021-10-27	151.42	154.99	151.42	153.97	147.13	256,988
2021-10-26	153.45	154.73	151.22	153.49	146.67	158,453
2021-10-25	153.26	156.01	149.98	151.47	144.74	155,142
2021-10-22	158.15	158.15	150.13	152.99	146.19	764,388
2021-10-21	152.48	162.30	152.00	158.79	151.73	729,463
2021-10-20	151.00	155.70	150.83	154.10	147.25	372,338

← NewerPage 21 of 21 · 1,258 trading days

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.