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
2025-11-03	180.00	180.00	176.83	177.30	175.60	457,456
2025-10-31	176.58	179.97	176.03	178.32	176.61	415,635
2025-10-30	175.59	178.67	175.25	176.90	175.21	530,769
2025-10-29	173.86	179.98	172.97	175.58	173.90	188,376
2025-10-28	168.95	174.84	168.95	173.02	171.36	417,199
2025-10-27	166.69	168.07	165.04	166.34	164.75	386,995
2025-10-24	169.47	171.94	164.02	165.35	163.77	290,138
2025-10-23	163.54	170.72	163.54	168.79	167.17	608,623
2025-10-22	153.11	164.42	153.11	162.74	161.18	249,413
2025-10-21	159.86	159.86	151.41	156.56	155.06	405,507
2025-10-20	161.61	161.61	158.43	159.28	157.76	213,941
2025-10-17	161.52	163.68	159.53	161.00	159.46	231,842
2025-10-16	163.06	164.62	161.22	163.00	161.44	269,753
2025-10-15	164.70	165.49	162.18	163.24	161.68	229,098
2025-10-14	164.06	165.19	162.13	164.12	162.55	114,640
2025-10-13	164.54	166.40	163.51	165.69	164.10	142,486
2025-10-10	165.01	165.01	163.47	163.66	162.09	166,069
2025-10-09	165.81	166.06	163.30	164.46	162.89	405,339
2025-10-08	168.02	168.94	165.51	165.55	163.97	308,082
2025-10-07	166.66	168.96	166.66	166.85	165.25	276,918
2025-10-06	167.38	169.63	164.24	167.30	165.70	246,679
2025-10-03	171.08	171.11	166.66	167.37	165.77	192,574
2025-10-02	169.72	171.40	167.17	171.39	169.75	244,895
2025-10-01	174.26	175.98	167.70	168.99	167.37	248,461
2025-09-30	174.08	174.21	169.41	173.32	171.66	319,500
2025-09-29	175.18	175.20	171.41	172.29	170.64	141,948
2025-09-26	177.16	177.16	174.00	174.61	172.94	460,927
2025-09-25	175.40	177.30	175.02	175.10	173.42	423,058
2025-09-24	176.40	177.27	171.51	176.51	174.82	749,167
2025-09-23	175.75	176.67	174.05	175.52	173.84	488,764
2025-09-22	174.32	175.47	174.02	174.60	172.93	150,288
2025-09-19	173.72	174.99	171.05	174.75	173.08	1,140,408
2025-09-18	175.27	176.55	173.74	174.40	172.73	351,068
2025-09-17	176.54	177.47	174.91	175.42	173.74	603,509
2025-09-15	177.54	178.40	175.53	177.89	176.19	709,569
2025-09-12	177.75	178.83	175.83	176.99	175.30	1,093,361
2025-09-11	174.25	179.28	173.68	176.73	175.04	337,437
2025-09-10	173.94	174.50	172.75	173.68	172.02	562,071
2025-09-09	174.87	175.00	172.79	172.80	171.15	169,742
2025-09-08	176.25	176.25	173.13	174.76	173.09	426,656
2025-09-05	178.10	178.10	175.05	175.88	174.20	395,726
2025-09-04	177.97	178.00	175.89	176.71	175.02	281,598
2025-09-03	178.05	178.78	175.86	177.99	176.29	447,825
2025-09-02	177.35	177.98	173.37	176.60	174.91	457,580
2025-09-01	174.88	176.99	174.08	176.00	174.32	46,157
2025-08-29	176.00	176.00	173.22	174.78	173.11	788,003
2025-08-28	175.88	176.75	173.13	174.91	173.24	245,072
2025-08-27	176.53	176.87	174.96	176.30	174.61	562,301
2025-08-26	175.36	178.94	174.06	177.63	175.93	648,708
2025-08-25	176.67	176.67	173.05	173.11	171.45	238,472
2025-08-22	173.42	176.52	173.37	174.50	172.83	143,266
2025-08-21	173.87	174.98	171.94	171.96	170.31	666,690
2025-08-20	177.66	177.66	172.51	173.02	171.36	237,284
2025-08-19	175.44	177.74	175.37	175.50	173.82	314,828
2025-08-18	175.29	177.25	175.29	176.96	175.27	172,317
2025-08-15	176.28	177.15	175.26	175.65	173.97	102,136
2025-08-14	173.54	175.68	172.87	175.11	173.43	585,792
2025-08-13	175.86	176.02	173.44	174.96	173.29	313,809
2025-08-12	180.00	180.00	174.17	175.67	173.99	533,504
2025-08-11	178.29	179.99	177.63	178.59	176.88	274,015

← NewerPage 5 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.