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
2025-08-08	179.73	180.00	174.30	177.37	175.67	307,758
2025-08-07	179.27	179.27	176.60	177.11	175.42	434,443
2025-08-06	176.00	177.02	173.18	176.85	175.16	274,711
2025-08-05	174.65	177.22	173.87	174.35	172.68	948,399
2025-08-04	175.72	177.48	173.40	173.83	172.17	284,436
2025-08-01	176.89	177.07	173.36	175.23	173.55	398,585
2025-07-31	174.03	178.85	173.90	176.38	174.69	508,417
2025-07-30	177.11	180.03	172.06	173.27	171.61	1,024,603
2025-07-29	180.14	183.06	176.69	178.51	176.80	448,802
2025-07-28	179.40	181.65	177.54	180.26	178.53	846,561
2025-07-25	175.49	180.95	175.49	180.54	178.81	179,701
2025-07-24	166.72	176.10	166.72	175.20	173.52	928,769
2025-07-23	166.13	173.98	162.10	166.05	164.46	881,168
2025-07-22	174.36	174.36	166.73	167.00	165.40	457,952
2025-07-21	174.15	174.15	171.80	171.83	170.19	315,257
2025-07-18	175.17	176.38	174.16	175.47	173.79	126,765
2025-07-17	172.89	176.24	172.75	174.08	172.41	289,520
2025-07-16	176.34	176.97	172.00	172.01	170.36	171,438
2025-07-15	176.01	177.00	175.03	176.30	174.61	271,836
2025-07-14	173.89	176.49	173.87	176.00	174.32	191,780
2025-07-11	172.71	176.55	171.87	173.82	172.16	564,397
2025-07-10	181.94	181.94	173.05	173.32	171.66	405,381
2025-07-09	180.97	182.42	176.63	176.76	175.07	297,225
2025-07-08	184.22	184.82	180.20	180.54	178.81	1,887,716
2025-07-07	184.96	186.47	182.16	183.54	181.78	823,282
2025-07-04	182.00	185.98	181.22	185.49	183.71	69,993
2025-07-03	184.99	185.48	180.58	181.02	179.29	212,851
2025-07-02	183.73	185.00	183.01	184.62	182.85	920,192
2025-07-01	180.58	183.74	180.58	182.01	180.27	218,293
2025-06-30	181.02	182.73	178.06	180.29	178.56	1,239,507
2025-06-27	180.80	183.10	180.00	180.08	178.36	327,777
2025-06-26	181.58	183.50	180.50	182.26	180.52	457,930
2025-06-25	180.99	185.00	180.04	183.13	181.38	506,352
2025-06-24	178.63	182.95	178.39	180.62	178.89	271,392
2025-06-23	177.12	177.91	175.21	177.58	175.88	263,995
2025-06-20	177.55	178.65	175.48	176.07	174.39	855,725
2025-06-19	177.00	182.10	177.00	180.11	178.39	90,477
2025-06-18	178.82	180.50	177.61	180.02	178.30	237,181
2025-06-17	182.29	184.55	178.38	178.65	176.94	269,875
2025-06-16	182.72	185.79	182.66	183.11	181.36	139,993
2025-06-13	184.99	185.79	180.39	182.02	180.28	186,121
2025-06-12	184.05	187.38	183.51	186.00	184.22	299,498
2025-06-11	183.45	186.40	183.45	185.00	183.23	234,821
2025-06-10	183.92	186.44	183.92	185.40	183.63	456,498
2025-06-09	184.73	186.06	184.47	185.75	183.97	74,415
2025-06-06	184.65	187.96	182.97	184.35	182.59	145,511
2025-06-05	183.40	186.00	183.03	183.28	181.53	198,944
2025-06-04	182.32	184.46	181.00	184.17	182.41	265,305
2025-06-03	179.99	182.46	178.80	181.88	180.14	285,410
2025-06-02	181.82	181.82	176.65	177.34	175.64	205,617
2025-05-30	182.05	184.54	180.03	181.00	179.27	283,003
2025-05-29	185.59	185.59	181.19	181.49	179.75	334,953
2025-05-28	187.75	188.39	182.38	184.01	182.25	540,344
2025-05-27	183.02	196.27	181.03	186.80	185.01	366,648
2025-05-26	178.30	182.20	178.30	180.76	179.03	55,610
2025-05-23	177.18	180.98	175.95	179.27	177.55	220,642
2025-05-22	176.01	177.33	174.71	175.52	173.84	276,854
2025-05-21	178.45	179.68	175.47	176.53	174.84	289,198
2025-05-20	181.76	182.97	179.07	179.10	177.39	191,999
2025-05-19	177.15	181.95	176.63	178.01	176.31	210,238

← NewerPage 6 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.