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
2024-11-19	176.31	178.90	172.14	172.14	168.77	290,596
2024-11-15	179.00	181.50	177.03	178.43	174.94	173,120
2024-11-14	179.49	181.59	178.57	178.95	175.45	312,379
2024-11-13	183.50	183.50	179.13	179.57	176.06	317,907
2024-11-12	187.16	187.16	180.01	183.51	179.92	450,112
2024-11-11	187.79	187.80	181.04	185.55	181.92	695,580
2024-11-08	184.38	190.00	180.01	188.04	184.36	786,661
2024-11-07	178.28	187.49	177.77	184.89	181.27	1,267,738
2024-11-06	162.01	180.00	161.97	178.14	174.65	310,217
2024-11-05	165.72	167.94	162.59	165.78	162.54	488,891
2024-11-04	162.80	167.97	161.95	166.70	163.44	207,010
2024-11-01	164.07	164.07	159.10	161.34	158.18	399,100
2024-10-31	160.57	164.41	159.02	164.11	160.90	595,802
2024-10-30	160.00	160.85	159.15	159.77	156.64	220,976
2024-10-29	162.99	163.99	158.07	160.02	156.89	274,182
2024-10-28	165.28	166.80	163.95	164.04	160.83	368,811
2024-10-25	160.61	166.77	160.61	166.71	163.45	797,678
2024-10-24	156.30	160.58	156.30	160.58	157.44	884,713
2024-10-23	151.25	159.84	149.02	156.98	153.91	962,065
2024-10-22	152.30	153.31	146.51	149.35	146.43	492,023
2024-10-21	151.70	153.86	151.00	152.54	149.55	151,697
2024-10-18	150.77	153.80	149.64	152.14	149.16	174,660
2024-10-17	144.97	150.83	144.97	150.19	147.25	279,111
2024-10-16	147.29	147.29	144.34	146.10	143.24	520,521
2024-10-15	148.68	148.68	143.72	146.62	143.75	465,981
2024-10-14	150.81	150.84	148.30	148.38	145.48	91,960
2024-10-11	152.03	152.49	149.13	150.89	147.94	200,866
2024-10-10	153.95	156.80	152.68	154.36	151.34	862,365
2024-10-09	152.65	156.19	152.65	154.38	151.36	381,550
2024-10-08	151.50	154.25	149.26	153.37	150.37	474,706
2024-10-07	150.50	153.30	149.55	150.81	147.86	301,029
2024-10-04	149.48	154.35	147.26	151.03	148.07	269,611
2024-10-03	145.42	149.35	144.65	148.91	146.00	238,369
2024-10-02	147.37	149.87	145.45	146.43	143.56	362,825
2024-09-30	148.70	148.99	146.86	147.45	144.56	427,127
2024-09-27	155.00	155.00	146.50	147.58	144.69	892,190
2024-09-26	158.99	161.51	152.01	153.06	150.06	439,385
2024-09-25	154.11	159.98	152.22	158.94	155.83	562,756
2024-09-24	152.61	155.00	149.91	153.76	150.75	588,968
2024-09-23	150.00	152.37	146.12	151.44	148.48	361,030
2024-09-20	151.55	151.55	146.92	147.72	144.83	1,458,781
2024-09-19	149.28	152.04	146.09	150.68	147.73	414,058
2024-09-18	147.83	148.50	145.53	148.08	145.18	190,064
2024-09-17	150.98	150.98	146.42	147.38	144.50	396,097
2024-09-13	150.00	150.10	146.04	146.80	143.93	376,538
2024-09-12	147.75	150.65	146.15	150.00	147.06	638,573
2024-09-11	145.47	148.23	143.89	147.17	144.29	805,244
2024-09-10	144.20	145.62	140.81	145.11	142.27	457,069
2024-09-09	146.80	146.80	143.46	144.09	141.27	367,557
2024-09-06	144.20	147.27	141.67	145.32	142.48	560,398
2024-09-05	144.20	145.17	142.16	144.55	141.72	708,334
2024-09-04	149.37	150.48	143.72	144.61	141.78	453,400
2024-09-03	150.00	152.22	147.34	147.89	145.00	641,756
2024-09-02	149.85	153.00	149.68	152.96	149.97	70,991
2024-08-30	151.51	151.85	149.54	151.00	148.04	461,026
2024-08-29	149.10	153.28	149.10	151.60	148.63	455,702
2024-08-28	152.76	152.76	149.03	151.94	148.97	354,311
2024-08-27	152.74	153.71	151.45	152.03	149.05	618,340
2024-08-26	154.37	154.37	149.97	152.00	149.02	379,255
2024-08-23	151.04	154.97	149.67	153.66	150.65	553,833

← NewerPage 9 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.