Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 182.00 | 182.00 | 176.20 | 177.40 | 175.70 | 175,951 |
| 2025-05-15 | 172.85 | 184.48 | 172.85 | 182.07 | 180.33 | 980,461 |
| 2025-05-14 | 176.00 | 176.61 | 172.95 | 174.34 | 172.67 | 476,681 |
| 2025-05-13 | 177.06 | 180.79 | 175.33 | 176.80 | 175.11 | 288,169 |
| 2025-05-12 | 175.57 | 179.53 | 172.83 | 178.09 | 176.39 | 203,349 |
| 2025-05-09 | 172.81 | 177.00 | 172.81 | 175.00 | 171.57 | 106,439 |
| 2025-05-08 | 173.37 | 176.42 | 172.00 | 174.36 | 170.95 | 307,104 |
| 2025-05-07 | 169.07 | 174.38 | 169.07 | 172.94 | 169.56 | 346,511 |
| 2025-05-06 | 168.75 | 172.65 | 168.66 | 169.37 | 166.05 | 368,980 |
| 2025-05-05 | 167.00 | 170.13 | 165.57 | 169.34 | 166.03 | 189,269 |
| 2025-05-02 | 170.48 | 170.48 | 167.34 | 168.07 | 164.78 | 229,605 |
| 2025-04-30 | 166.01 | 167.59 | 164.20 | 164.78 | 161.55 | 556,302 |
| 2025-04-29 | 173.86 | 175.55 | 165.62 | 168.28 | 164.99 | 819,098 |
| 2025-04-28 | 174.52 | 177.02 | 172.49 | 176.26 | 172.81 | 223,396 |
| 2025-04-25 | 167.10 | 176.99 | 167.10 | 173.86 | 170.46 | 298,343 |
| 2025-04-24 | 168.84 | 171.54 | 162.50 | 166.50 | 163.24 | 964,865 |
| 2025-04-23 | 173.98 | 177.49 | 167.61 | 169.04 | 165.73 | 972,520 |
| 2025-04-22 | 168.36 | 173.50 | 168.36 | 170.22 | 166.89 | 313,239 |
| 2025-04-21 | 167.00 | 169.84 | 162.67 | 167.01 | 163.74 | 440,071 |
| 2025-04-16 | 166.34 | 171.98 | 158.01 | 170.71 | 167.37 | 715,011 |
| 2025-04-15 | 176.42 | 176.42 | 166.05 | 166.19 | 162.94 | 412,656 |
| 2025-04-14 | 173.47 | 179.99 | 172.81 | 176.32 | 172.87 | 269,988 |
| 2025-04-11 | 170.01 | 174.93 | 168.54 | 173.64 | 170.24 | 366,074 |
| 2025-04-10 | 180.13 | 180.14 | 167.04 | 169.99 | 166.66 | 1,192,826 |
| 2025-04-09 | 168.57 | 187.98 | 167.23 | 181.63 | 178.08 | 802,269 |
| 2025-04-08 | 177.54 | 180.32 | 169.69 | 169.93 | 166.60 | 376,829 |
| 2025-04-07 | 169.96 | 177.99 | 168.45 | 175.99 | 172.55 | 398,318 |
| 2025-04-04 | 191.10 | 191.10 | 170.01 | 174.45 | 171.04 | 582,532 |
| 2025-04-03 | 194.26 | 201.00 | 194.11 | 196.48 | 192.63 | 351,587 |
| 2025-04-02 | 193.31 | 197.59 | 192.47 | 196.77 | 192.92 | 407,185 |
| 2025-04-01 | 188.95 | 195.60 | 188.48 | 194.50 | 190.69 | 333,301 |
| 2025-03-31 | 189.76 | 192.51 | 185.01 | 187.66 | 183.99 | 398,067 |
| 2025-03-28 | 195.32 | 195.98 | 189.54 | 191.90 | 188.14 | 204,832 |
| 2025-03-27 | 195.13 | 197.41 | 193.35 | 196.05 | 192.21 | 208,114 |
| 2025-03-26 | 197.18 | 198.99 | 194.47 | 195.34 | 191.52 | 210,390 |
| 2025-03-25 | 196.29 | 197.80 | 192.80 | 195.74 | 191.91 | 374,398 |
| 2025-03-24 | 194.41 | 197.92 | 194.36 | 194.99 | 191.17 | 348,042 |
| 2025-03-21 | 194.14 | 195.76 | 192.24 | 192.49 | 188.72 | 1,034,148 |
| 2025-03-20 | 196.00 | 196.80 | 194.93 | 195.86 | 192.03 | 264,055 |
| 2025-03-19 | 194.48 | 198.21 | 194.48 | 195.94 | 192.10 | 437,966 |
| 2025-03-18 | 196.20 | 199.98 | 193.59 | 196.26 | 192.42 | 408,300 |
| 2025-03-14 | 190.46 | 195.96 | 190.16 | 194.24 | 190.44 | 297,370 |
| 2025-03-13 | 193.72 | 196.50 | 188.21 | 190.49 | 186.76 | 380,126 |
| 2025-03-12 | 196.45 | 197.17 | 191.94 | 194.45 | 190.64 | 384,411 |
| 2025-03-11 | 200.97 | 200.97 | 193.14 | 196.02 | 192.18 | 386,479 |
| 2025-03-10 | 199.75 | 201.79 | 193.36 | 197.19 | 193.33 | 286,774 |
| 2025-03-07 | 204.00 | 204.97 | 198.02 | 200.38 | 196.46 | 787,706 |
| 2025-03-06 | 206.20 | 207.48 | 203.11 | 204.98 | 200.97 | 326,167 |
| 2025-03-05 | 201.10 | 205.24 | 200.88 | 205.14 | 201.12 | 314,653 |
| 2025-03-04 | 198.36 | 203.00 | 190.11 | 200.70 | 196.77 | 332,816 |
| 2025-03-03 | 205.48 | 208.22 | 198.45 | 200.10 | 196.18 | 284,033 |
| 2025-02-28 | 199.47 | 203.95 | 199.04 | 200.79 | 196.86 | 559,416 |
| 2025-02-27 | 205.73 | 206.00 | 199.03 | 200.04 | 196.12 | 488,271 |
| 2025-02-26 | 210.64 | 212.80 | 204.50 | 204.72 | 200.71 | 482,420 |
| 2025-02-25 | 212.78 | 220.00 | 206.09 | 209.97 | 205.86 | 337,771 |
| 2025-02-24 | 213.60 | 216.53 | 210.17 | 211.93 | 207.78 | 376,229 |
| 2025-02-21 | 220.89 | 220.89 | 212.89 | 216.04 | 211.81 | 685,624 |
| 2025-02-20 | 219.00 | 223.50 | 218.33 | 218.97 | 214.68 | 514,204 |
| 2025-02-19 | 218.43 | 223.62 | 217.67 | 219.00 | 214.71 | 843,567 |
| 2025-02-18 | 216.92 | 220.92 | 216.92 | 219.33 | 215.04 | 387,710 |
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.