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
2026-04-29	200.04	203.97	199.14	203.96	202.01	478,436
2026-04-28	198.37	199.82	196.98	197.88	195.99	386,045
2026-04-27	203.67	206.03	198.34	198.59	196.69	189,931
2026-04-24	206.00	208.29	203.97	205.07	203.11	137,432
2026-04-23	207.00	211.95	204.01	204.95	202.99	246,921
2026-04-22	207.99	207.99	207.99	207.99	206.00	0
2026-04-21	210.00	211.92	204.54	207.99	206.00	208,649
2026-04-20	201.61	215.92	200.87	210.94	208.92	337,807
2026-04-17	195.56	206.09	195.31	199.86	197.95	244,097
2026-04-16	195.71	197.50	191.86	195.51	193.64	163,853
2026-04-15	193.25	198.30	192.53	195.56	193.69	218,231
2026-04-14	194.71	195.87	191.64	194.03	192.17	110,368
2026-04-13	195.96	196.56	193.44	196.56	194.68	106,582
2026-04-10	192.50	198.73	192.39	196.52	194.64	135,626
2026-04-09	192.56	196.00	190.87	192.92	191.07	220,679
2026-04-08	193.95	194.83	187.95	189.27	187.46	345,886
2026-04-07	188.99	189.16	186.99	187.53	185.74	106,810
2026-04-06	191.03	191.03	186.82	188.36	186.56	92,614
2026-04-01	191.96	192.55	189.78	191.90	190.06	141,601
2026-03-31	188.68	191.32	186.77	189.93	188.11	305,945
2026-03-30	189.39	190.80	187.45	188.22	186.42	117,460
2026-03-27	190.07	192.17	186.98	189.00	187.19	220,329
2026-03-26	188.54	194.49	188.54	192.23	190.39	254,336
2026-03-25	186.97	191.44	184.01	188.98	187.17	519,773
2026-03-24	179.29	185.50	178.73	183.99	182.23	315,799
2026-03-23	173.41	179.82	173.02	178.41	176.70	358,183
2026-03-20	178.42	178.42	174.02	174.31	172.64	697,663
2026-03-19	182.67	182.67	175.00	177.59	175.89	247,055
2026-03-18	182.15	183.12	181.52	182.62	180.87	352,175
2026-03-17	182.11	184.22	179.39	180.50	178.77	490,232
2026-03-13	186.43	186.76	183.01	184.49	182.72	195,880
2026-03-12	185.47	186.69	182.98	185.29	183.52	256,444
2026-03-11	188.33	190.06	186.50	189.58	187.77	145,512
2026-03-10	186.54	189.09	186.15	187.73	185.93	290,696
2026-03-09	187.00	188.35	183.82	186.20	184.42	251,331
2026-03-06	192.03	194.63	188.53	188.92	187.11	192,493
2026-03-05	198.23	198.47	192.03	193.49	191.64	215,933
2026-03-04	192.32	199.98	191.43	199.97	198.06	263,836
2026-03-03	192.27	194.73	189.87	191.81	189.97	247,748
2026-03-02	201.32	203.50	197.90	200.36	198.44	141,595
2026-02-27	197.23	202.97	195.97	200.63	198.71	472,123
2026-02-26	199.90	199.90	193.85	198.15	196.25	187,751
2026-02-25	203.00	203.00	196.47	198.31	196.41	212,688
2026-02-24	202.96	204.85	200.34	202.89	200.95	202,401
2026-02-23	205.00	205.00	198.91	202.16	200.23	166,750
2026-02-20	202.52	204.98	202.00	204.57	202.61	132,120
2026-02-19	202.27	204.32	200.00	202.51	200.57	183,351
2026-02-18	199.24	203.04	199.24	201.28	199.35	180,410
2026-02-17	199.51	201.74	197.46	199.30	197.39	186,354
2026-02-16	199.35	201.04	198.45	199.93	198.02	84,985
2026-02-13	194.27	199.00	193.45	198.99	197.09	223,065
2026-02-12	196.55	196.78	192.60	194.11	192.25	307,622
2026-02-11	196.23	198.65	194.02	196.33	194.45	369,261
2026-02-10	194.79	198.21	194.31	195.94	194.06	207,183
2026-02-09	200.77	201.00	195.00	195.00	193.13	588,135
2026-02-06	196.39	200.97	196.39	199.79	197.88	342,280
2026-02-05	190.81	197.38	186.99	196.41	194.53	610,646
2026-02-04	190.39	194.82	189.95	191.65	189.82	506,346
2026-02-03	192.45	193.65	187.94	189.70	187.88	269,233
2026-01-30	193.85	195.50	184.34	188.12	186.32	348,462

← NewerPage 3 of 21 · 1,260 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.