Grupo Cementos de Chihuahua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 220.00 | 220.00 | 210.02 | 217.60 | 213.34 | 175,540 |
| 2025-02-14 | 211.80 | 220.00 | 209.71 | 219.99 | 215.68 | 570,666 |
| 2025-02-13 | 207.50 | 213.97 | 204.14 | 210.42 | 206.30 | 975,057 |
| 2025-02-12 | 208.99 | 208.99 | 201.37 | 207.49 | 203.43 | 685,231 |
| 2025-02-11 | 205.57 | 208.45 | 203.26 | 203.31 | 199.33 | 982,589 |
| 2025-02-10 | 209.04 | 209.04 | 202.02 | 203.18 | 199.20 | 524,058 |
| 2025-02-07 | 201.34 | 208.97 | 201.18 | 208.00 | 203.93 | 264,740 |
| 2025-02-06 | 201.97 | 204.95 | 200.00 | 203.67 | 199.68 | 844,047 |
| 2025-02-05 | 202.45 | 206.96 | 201.36 | 202.71 | 198.74 | 627,115 |
| 2025-02-04 | 197.48 | 202.57 | 194.01 | 202.00 | 198.05 | 1,163,357 |
| 2025-01-31 | 187.35 | 197.49 | 186.50 | 191.41 | 187.66 | 346,776 |
| 2025-01-30 | 192.65 | 195.02 | 187.65 | 191.07 | 187.33 | 385,724 |
| 2025-01-29 | 181.46 | 193.65 | 181.04 | 192.98 | 189.20 | 336,255 |
| 2025-01-28 | 181.01 | 183.19 | 178.51 | 182.89 | 179.31 | 213,470 |
| 2025-01-27 | 181.02 | 182.78 | 178.08 | 180.43 | 176.90 | 342,677 |
| 2025-01-24 | 190.22 | 190.93 | 181.78 | 181.78 | 178.22 | 316,719 |
| 2025-01-23 | 182.29 | 192.88 | 182.29 | 189.37 | 185.66 | 270,166 |
| 2025-01-22 | 182.15 | 185.00 | 181.52 | 184.90 | 181.28 | 622,007 |
| 2025-01-21 | 179.69 | 184.96 | 178.94 | 181.09 | 177.55 | 722,319 |
| 2025-01-20 | 176.98 | 179.50 | 176.98 | 178.85 | 175.35 | 66,583 |
| 2025-01-17 | 177.98 | 179.70 | 176.01 | 176.92 | 173.46 | 174,512 |
| 2025-01-16 | 176.00 | 177.92 | 176.00 | 177.01 | 173.55 | 425,454 |
| 2025-01-15 | 177.24 | 178.50 | 177.00 | 177.70 | 174.22 | 912,808 |
| 2025-01-14 | 181.01 | 182.29 | 174.05 | 176.33 | 172.88 | 269,813 |
| 2025-01-13 | 184.00 | 189.54 | 179.01 | 180.10 | 176.57 | 289,306 |
| 2025-01-10 | 186.01 | 186.92 | 180.08 | 185.60 | 181.97 | 132,761 |
| 2025-01-09 | 187.01 | 189.99 | 186.00 | 187.09 | 183.43 | 88,518 |
| 2025-01-08 | 182.00 | 190.96 | 180.95 | 190.80 | 187.07 | 238,213 |
| 2025-01-07 | 181.49 | 186.40 | 181.49 | 181.81 | 178.25 | 238,223 |
| 2025-01-06 | 186.00 | 189.03 | 179.03 | 180.40 | 176.87 | 456,688 |
| 2025-01-03 | 185.84 | 188.99 | 184.02 | 185.49 | 181.86 | 232,686 |
| 2025-01-02 | 187.38 | 189.02 | 184.70 | 187.00 | 183.34 | 186,093 |
| 2024-12-31 | 180.02 | 187.01 | 180.02 | 185.28 | 181.65 | 209,196 |
| 2024-12-30 | 186.51 | 186.51 | 178.80 | 180.25 | 176.72 | 248,182 |
| 2024-12-27 | 187.42 | 189.45 | 184.34 | 186.99 | 183.33 | 158,655 |
| 2024-12-26 | 185.55 | 187.96 | 184.01 | 187.76 | 184.09 | 37,585 |
| 2024-12-24 | 186.88 | 187.08 | 184.01 | 184.41 | 180.80 | 31,817 |
| 2024-12-23 | 183.83 | 187.62 | 182.10 | 186.14 | 182.50 | 204,158 |
| 2024-12-20 | 179.97 | 189.98 | 179.97 | 184.11 | 180.51 | 1,217,485 |
| 2024-12-19 | 183.24 | 186.10 | 179.59 | 180.08 | 176.56 | 372,266 |
| 2024-12-18 | 187.49 | 192.40 | 183.72 | 185.46 | 181.83 | 232,638 |
| 2024-12-17 | 188.98 | 190.97 | 184.06 | 187.08 | 183.42 | 414,314 |
| 2024-12-16 | 188.50 | 193.78 | 188.50 | 189.22 | 185.52 | 337,976 |
| 2024-12-13 | 184.67 | 193.43 | 184.41 | 191.50 | 187.75 | 309,884 |
| 2024-12-11 | 185.01 | 187.45 | 184.58 | 185.79 | 182.15 | 147,290 |
| 2024-12-10 | 188.92 | 190.37 | 186.14 | 187.68 | 184.01 | 408,398 |
| 2024-12-09 | 184.94 | 190.12 | 184.57 | 188.82 | 185.12 | 343,089 |
| 2024-12-06 | 189.49 | 190.00 | 182.23 | 184.04 | 180.44 | 435,159 |
| 2024-12-05 | 184.74 | 191.83 | 182.61 | 190.72 | 186.99 | 1,195,403 |
| 2024-12-04 | 177.83 | 186.41 | 177.77 | 185.51 | 181.88 | 1,022,092 |
| 2024-12-03 | 181.98 | 181.98 | 175.48 | 178.26 | 174.77 | 850,893 |
| 2024-12-02 | 181.00 | 182.25 | 177.86 | 181.98 | 178.42 | 569,210 |
| 2024-11-29 | 177.99 | 183.97 | 177.99 | 181.59 | 178.04 | 323,744 |
| 2024-11-28 | 174.39 | 176.98 | 172.63 | 175.90 | 172.46 | 80,303 |
| 2024-11-27 | 176.25 | 177.87 | 169.75 | 174.26 | 170.85 | 572,552 |
| 2024-11-26 | 170.05 | 177.35 | 168.01 | 175.40 | 171.97 | 624,042 |
| 2024-11-25 | 175.92 | 178.47 | 170.06 | 170.70 | 167.36 | 946,492 |
| 2024-11-22 | 178.83 | 179.15 | 172.93 | 174.58 | 171.16 | 449,469 |
| 2024-11-21 | 176.95 | 178.93 | 175.13 | 176.00 | 172.56 | 241,534 |
| 2024-11-20 | 172.85 | 179.41 | 172.26 | 177.35 | 173.88 | 626,881 |
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.