Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| 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 |
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.