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
2026-01-30	193.85	195.50	184.34	188.12	186.32	348,462
2026-01-29	197.22	198.38	189.41	193.29	191.44	240,700
2026-01-28	193.53	198.05	192.00	196.48	194.60	743,679
2026-01-27	190.04	194.00	185.26	188.09	186.29	550,334
2026-01-26	191.04	192.76	187.90	189.73	187.91	96,834
2026-01-23	191.25	192.33	181.18	191.97	190.13	294,754
2026-01-22	197.01	200.00	191.92	193.35	191.50	182,660
2026-01-21	191.75	198.84	191.75	198.84	196.94	1,266,094
2026-01-20	194.90	195.53	190.13	191.63	189.80	155,242
2026-01-19	194.91	198.91	191.69	192.80	190.95	61,495
2026-01-16	194.95	198.98	190.50	195.08	193.21	179,792
2026-01-15	194.90	199.83	193.62	195.29	193.42	284,643
2026-01-14	190.38	196.73	188.11	195.47	193.60	506,554
2026-01-13	187.21	196.89	187.02	189.96	188.14	607,718
2026-01-12	186.28	192.86	185.02	191.21	189.38	196,025
2026-01-09	186.78	187.79	184.07	185.19	183.42	88,951
2026-01-08	180.55	186.71	180.37	185.02	183.25	247,840
2026-01-07	180.88	183.80	180.09	181.44	179.70	90,635
2026-01-06	185.05	185.16	180.00	181.82	180.08	162,506
2026-01-05	182.51	185.74	181.52	185.32	183.55	198,887
2026-01-02	183.52	183.93	180.14	180.31	178.58	56,662
2025-12-31	182.04	184.00	179.58	182.56	180.81	104,837
2025-12-30	184.00	184.00	181.02	181.34	179.60	75,963
2025-12-29	183.59	186.30	182.97	183.82	182.06	86,105
2025-12-26	184.45	184.87	182.46	184.03	182.27	17,555
2025-12-24	185.20	185.20	183.03	184.44	182.67	3,466
2025-12-23	182.45	185.02	180.45	184.53	182.76	410,455
2025-12-22	184.41	189.44	179.43	183.96	182.20	570,449
2025-12-19	192.99	195.40	180.01	185.00	183.23	1,102,053
2025-12-18	185.15	194.48	185.15	192.30	190.46	213,132
2025-12-17	187.48	188.50	182.41	183.38	181.63	386,148
2025-12-16	189.25	189.61	186.49	188.79	186.98	112,667
2025-12-15	192.49	194.00	188.10	190.35	188.53	671,616
2025-12-11	190.11	196.54	185.03	190.50	188.68	270,220
2025-12-10	194.95	197.48	188.10	189.11	187.30	223,366
2025-12-09	191.97	195.96	190.43	194.96	193.09	161,898
2025-12-08	190.99	197.48	190.05	192.30	190.46	190,299
2025-12-05	192.50	194.05	188.50	192.64	190.80	209,381
2025-12-04	191.63	198.52	191.63	193.66	191.81	436,990
2025-12-03	186.33	194.78	185.14	194.66	192.80	417,085
2025-12-02	183.90	189.32	180.73	188.36	186.56	440,706
2025-12-01	182.05	185.00	180.59	184.85	183.08	234,626
2025-11-28	176.62	183.50	175.04	180.70	178.97	159,099
2025-11-27	180.52	181.03	176.68	177.32	175.62	37,916
2025-11-26	180.74	181.69	177.32	180.53	178.80	130,575
2025-11-25	172.60	180.74	172.60	179.24	177.52	198,877
2025-11-24	173.68	177.09	172.11	172.69	171.04	712,283
2025-11-21	175.11	176.96	172.03	175.70	174.02	131,245
2025-11-20	178.99	178.99	174.03	175.99	174.31	88,369
2025-11-19	178.43	178.43	174.37	175.72	174.04	174,196
2025-11-18	175.58	178.72	174.14	175.77	174.09	175,678
2025-11-14	177.69	179.26	175.12	175.12	173.44	119,527
2025-11-13	180.73	180.91	175.00	177.87	176.17	205,926
2025-11-12	178.10	180.66	177.03	180.47	178.74	293,591
2025-11-11	178.43	179.70	176.63	177.21	175.51	274,831
2025-11-10	178.51	180.55	177.69	178.41	176.70	228,868
2025-11-07	179.92	180.30	177.00	180.13	178.41	425,106
2025-11-06	179.30	181.97	179.00	179.59	177.87	191,418
2025-11-05	177.95	180.49	177.06	178.90	177.19	213,463
2025-11-04	177.21	178.60	177.10	177.99	176.29	209,537

← NewerPage 4 of 22 · 1,261 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.