Yum China Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	33.710	34.310	33.510	34.028	32.462	731
2024-08-07	33.570	34.598	33.450	34.095	32.525	5,176
2024-08-06	31.340	33.760	31.340	33.230	31.700	6,805
2024-08-05	29.300	30.000	28.620	29.670	28.304	2,484
2024-08-02	29.808	29.960	29.340	29.699	28.332	2,348
2024-08-01	30.270	30.440	29.711	29.990	28.609	1,980
2024-07-31	30.560	30.795	30.420	30.540	29.134	2,039
2024-07-30	29.810	30.000	29.810	29.959	28.580	2,997
2024-07-29	29.880	30.240	29.880	29.989	28.608	2,527
2024-07-26	29.470	30.160	29.470	30.160	28.772	1,173
2024-07-25	29.546	29.661	29.350	29.661	28.295	2,577
2024-07-24	29.860	29.860	29.229	29.229	27.883	4,303
2024-07-23	30.408	30.710	30.060	30.210	28.819	33,482
2024-07-22	30.740	30.748	30.329	30.719	29.305	1,176
2024-07-19	30.260	30.499	29.975	30.499	29.095	3,192
2024-07-18	30.820	31.010	30.650	30.670	29.258	2,500
2024-07-17	31.320	31.686	30.900	31.135	29.702	3,888
2024-07-16	31.250	31.620	31.090	31.250	29.811	11,817
2024-07-15	31.975	32.335	31.601	31.601	30.146	3,388
2024-07-12	32.420	32.430	32.090	32.225	30.741	4,882
2024-07-11	30.710	32.355	30.500	31.671	30.213	5,701
2024-07-10	30.390	31.038	30.390	30.548	29.142	10,386
2024-07-09	30.440	30.595	30.090	30.510	29.105	2,261
2024-07-08	31.120	31.140	30.480	30.480	29.077	12,271
2024-07-05	31.080	31.370	30.890	31.195	29.759	150,672
2024-07-03	30.655	31.339	30.570	31.285	29.845	5,779
2024-07-02	30.640	30.810	30.330	30.369	28.971	3,654
2024-07-01	30.900	31.590	30.745	30.825	29.406	4,550
2024-06-28	31.380	31.380	30.898	30.920	29.497	3,831
2024-06-27	31.400	31.400	31.000	31.170	29.735	1,942
2024-06-26	32.010	32.010	31.200	31.350	29.907	1,128
2024-06-25	32.160	32.160	31.510	31.590	30.136	102,313
2024-06-24	32.300	32.630	32.151	32.259	30.774	593
2024-06-21	32.210	32.305	32.060	32.145	30.665	1,719
2024-06-20	32.570	32.570	32.060	32.200	30.718	2,384
2024-06-18	33.450	33.450	32.300	32.468	30.973	19,077
2024-06-17	33.960	33.960	33.309	33.505	31.963	2,750
2024-06-14	34.670	34.670	33.780	34.092	32.522	993
2024-06-13	34.324	34.569	34.324	34.569	32.977	421
2024-06-12	34.390	34.390	33.690	34.130	32.559	2,378
2024-06-11	34.325	34.418	34.060	34.220	32.645	1,017
2024-06-10	34.790	35.540	34.500	34.680	33.083	1,084
2024-06-07	35.100	35.768	35.100	35.250	33.627	326
2024-06-06	35.505	35.750	35.120	35.710	34.066	3,261
2024-06-05	36.100	36.331	35.850	36.010	34.352	1,237
2024-06-04	35.690	35.891	35.251	35.450	33.818	195,158
2024-06-03	36.130	36.330	35.370	35.745	34.099	4,260
2024-05-31	35.120	35.580	35.030	35.580	33.942	274
2024-05-30	34.995	35.470	34.890	35.380	33.751	437
2024-05-29	35.230	35.330	34.759	34.920	33.312	9,174
2024-05-28	35.787	35.840	35.242	35.282	33.658	10,095
2024-05-24	35.625	36.100	35.490	35.830	34.180	1,833
2024-05-23	37.000	37.000	35.750	35.750	33.952	4,230
2024-05-22	37.800	37.950	37.370	37.650	35.756	365
2024-05-21	38.140	38.940	38.140	38.500	36.563	515
2024-05-20	38.910	39.090	38.723	38.816	36.863	1,575
2024-05-17	39.140	39.400	38.935	39.310	37.332	752
2024-05-16	39.160	39.450	39.020	39.140	37.171	616
2024-05-15	39.530	39.580	38.830	38.988	37.027	3,214
2024-05-14	38.630	39.190	38.140	39.120	37.152	4,068

← NewerPage 10 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2900 CNY
2026-05-27	0.2900 CNY
2026-03-03	0.2900 CNY
2025-12-01	0.2400 CNY
2025-09-01	0.2400 CNY
2025-05-27	0.2400 CNY
2025-03-05	0.2400 CNY
2024-11-26	0.1600 CNY
2024-08-27	0.1600 CNY
2024-05-24	0.1600 CNY
2024-03-04	0.1600 CNY
2023-11-27	0.1300 CNY
2023-08-25	0.1300 CNY
2023-05-26	0.1300 CNY
2023-03-06	0.1300 CNY
2022-11-28	0.1200 CNY
2022-08-24	0.1200 CNY
2022-05-27	0.1200 CNY
2022-03-07	0.1200 CNY
2021-11-23	0.1200 CNY
2021-08-24	0.1200 CNY
2021-05-24	0.1200 CNY
2021-03-02	0.1200 CNY
2020-11-24	0.1200 CNY
2020-03-03	0.1200 CNY
2019-11-25	0.1200 CNY
2019-08-26	0.1200 CNY
2019-05-24	0.1200 CNY
2019-02-27	0.1200 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.