Yem Chio Distribution Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	63.10	66.00	63.10	63.70	63.70	0.16%	24,046
Jul 14, 2026	63.30	64.60	62.50	63.60	63.60	-1.85%	46,612
Jul 13, 2026	65.40	65.40	64.30	64.80	64.80	-1.07%	19,225
Jul 9, 2026	65.50	66.90	65.00	65.50	65.50	0.40%	44,044
Jul 8, 2026	70.90	70.90	68.70	69.90	65.24	1.60%	51,319
Jul 7, 2026	68.90	69.90	68.80	68.80	64.21	-0.15%	28,694
Jul 6, 2026	69.50	69.50	68.30	68.90	64.31	1.03%	33,475
Jul 3, 2026	68.20	68.30	67.90	68.20	63.65	-0.15%	36,979
Jul 2, 2026	68.10	68.30	67.90	68.30	63.75	-0.44%	25,840
Jul 1, 2026	69.40	69.40	68.40	68.60	64.03	-1.29%	24,314
Jun 30, 2026	69.30	69.50	69.10	69.50	64.87	1.31%	8,472
Jun 29, 2026	68.40	68.60	67.90	68.60	64.03	-0.44%	45,112
Jun 26, 2026	69.50	69.50	68.20	68.90	64.31	-0.86%	25,641
Jun 25, 2026	69.80	70.80	69.00	69.50	64.87	-0.71%	18,832
Jun 24, 2026	69.20	70.40	69.20	70.00	65.33	0.43%	23,691
Jun 23, 2026	71.80	71.80	68.00	69.70	65.05	-3.06%	55,362
Jun 22, 2026	72.80	72.80	71.40	71.90	67.11	0.42%	20,725
Jun 18, 2026	71.60	71.80	71.00	71.60	66.83	-	74,109
Jun 17, 2026	72.10	72.10	71.60	71.60	66.83	0.14%	13,537
Jun 16, 2026	71.30	73.60	71.30	71.50	66.73	-0.14%	36,851
Jun 15, 2026	74.90	74.90	71.40	71.60	66.83	-1.10%	50,399
Jun 12, 2026	74.60	74.60	72.30	72.40	67.57	-0.55%	45,302
Jun 11, 2026	73.20	73.20	72.10	72.80	67.95	0.97%	71,550
Jun 10, 2026	78.10	78.10	72.10	72.10	67.29	-9.19%	236,717
Jun 9, 2026	74.40	79.40	74.10	79.40	74.11	9.97%	262,173
Jun 8, 2026	70.30	72.50	70.30	72.20	67.39	0.28%	46,806
Jun 5, 2026	72.00	72.50	70.40	72.00	67.20	0.42%	20,544
Jun 4, 2026	72.40	72.50	71.40	71.70	66.92	-0.42%	14,606
Jun 3, 2026	73.20	73.30	71.30	72.00	67.20	-0.96%	53,273
Jun 2, 2026	69.10	72.80	69.10	72.70	67.85	4.60%	111,336
Jun 1, 2026	70.10	70.80	69.20	69.50	64.87	-0.86%	44,408
May 29, 2026	70.30	70.70	69.50	70.10	65.43	1.89%	14,582
May 28, 2026	71.40	71.50	68.80	68.80	64.21	-1.99%	26,016
May 27, 2026	71.80	72.90	70.00	70.20	65.52	-0.43%	28,103
May 26, 2026	70.80	71.00	70.00	70.50	65.80	-0.56%	24,808
May 25, 2026	71.60	73.70	70.00	70.90	66.17	4.11%	175,604
May 22, 2026	68.90	68.90	66.80	68.10	63.56	1.79%	18,436
May 21, 2026	66.80	67.40	66.60	66.90	62.44	0.15%	15,693
May 20, 2026	66.80	67.70	66.50	66.80	62.35	-1.04%	38,192
May 19, 2026	67.90	67.90	67.00	67.50	63.00	-0.30%	14,376
May 18, 2026	66.80	67.80	65.60	67.70	63.19	-0.29%	25,767
May 15, 2026	70.30	70.30	67.50	67.90	63.37	-1.59%	35,853
May 14, 2026	68.60	70.00	68.50	69.00	64.40	0.73%	13,339
May 13, 2026	70.60	70.60	68.50	68.50	63.93	1.93%	103,257
May 12, 2026	66.90	67.90	64.50	67.20	62.72	-0.59%	124,463
May 11, 2026	70.40	70.40	66.30	67.60	63.09	5.62%	178,147
May 8, 2026	65.70	66.00	63.10	64.00	59.73	-4.90%	118,566
May 7, 2026	69.50	69.50	67.20	67.30	62.81	-3.17%	54,294
May 6, 2026	69.00	69.80	68.60	69.50	64.87	1.02%	27,604
May 5, 2026	69.00	70.20	68.80	68.80	64.21	-0.15%	31,845