Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	38.270	39.060	38.220	38.730	36.782	1,997
2024-05-10	38.140	38.540	37.585	37.585	35.694	653
2024-05-09	37.710	37.980	37.490	37.768	35.868	6,318
2024-05-08	36.600	37.440	36.600	37.320	35.443	1,590
2024-05-07	37.600	37.770	37.142	37.142	35.273	6,506
2024-05-03	37.730	38.370	36.880	38.210	36.288	301,891
2024-05-02	36.880	37.800	36.470	37.800	35.898	76,426
2024-05-01	36.810	37.320	36.579	36.579	34.739	598
2024-04-30	38.930	38.930	36.345	36.828	34.975	5,192
2024-04-29	39.890	40.230	39.810	40.130	38.111	2,285
2024-04-26	39.670	40.400	39.640	39.810	37.807	378
2024-04-25	38.580	39.001	38.510	38.980	37.019	74
2024-04-24	38.410	38.671	38.410	38.671	36.726	2,037
2024-04-23	37.470	38.408	37.440	38.340	36.411	1,781
2024-04-22	36.801	37.415	36.801	37.385	35.504	2,093
2024-04-19	37.030	37.320	36.640	37.150	35.281	198
2024-04-18	37.215	37.215	36.592	37.070	35.205	1,733
2024-04-17	37.110	37.210	36.740	37.027	35.164	2,601
2024-04-16	37.160	37.700	36.551	37.099	35.232	714
2024-04-15	37.780	38.048	37.440	37.481	35.596	947
2024-04-12	39.300	39.300	37.600	37.655	35.761	334
2024-04-11	39.020	39.238	38.420	38.520	36.582	1,575
2024-04-10	39.085	39.260	38.400	38.780	36.829	1,243
2024-04-09	38.740	39.140	38.740	39.040	37.076	19,197
2024-04-08	38.970	38.970	37.995	38.220	36.297	3,659
2024-04-05	38.975	39.190	38.460	38.780	36.829	1,678
2024-04-04	39.900	40.060	39.530	39.690	37.693	2,695
2024-04-03	39.500	39.528	39.325	39.481	37.495	3,038
2024-04-02	40.060	40.670	39.765	39.765	37.765	1,404
2024-03-28	39.210	39.900	39.210	39.880	37.874	3,825
2024-03-27	39.110	39.350	38.688	38.930	36.972	655
2024-03-26	38.798	39.100	38.410	39.041	37.077	1,463
2024-03-25	38.510	38.750	37.988	38.580	36.639	823
2024-03-22	39.480	39.480	37.675	37.690	35.794	3,925
2024-03-21	40.040	40.040	38.670	38.799	36.847	2,102
2024-03-20	38.525	39.310	38.520	39.310	37.332	2,348
2024-03-19	41.000	41.000	37.480	38.260	36.335	8,152
2024-03-18	41.951	42.300	41.029	41.350	39.270	26,882
2024-03-15	42.590	42.884	42.100	42.220	40.096	627
2024-03-14	42.500	42.940	42.030	42.030	39.916	670
2024-03-13	43.600	43.630	42.740	42.830	40.675	3,935
2024-03-12	41.740	43.828	41.000	43.029	40.864	5,031
2024-03-11	42.000	42.000	41.320	41.850	39.745	1,407
2024-03-08	41.398	41.670	41.140	41.140	39.070	516
2024-03-07	41.710	41.730	40.790	41.260	39.184	1,073
2024-03-06	42.060	42.740	41.710	41.710	39.612	573
2024-03-05	41.383	41.780	41.050	41.260	39.184	1,282
2024-03-04	42.242	42.620	41.571	41.571	39.480	2,523
2024-03-01	42.888	43.988	42.888	43.040	40.723	4,603
2024-02-29	44.110	44.170	42.930	43.019	40.703	1,180
2024-02-28	42.906	43.160	42.420	43.110	40.789	2,897
2024-02-27	42.917	43.369	42.590	42.760	40.458	1,653
2024-02-26	42.100	42.430	41.790	41.790	39.540	3,582
2024-02-23	41.700	42.219	41.700	42.219	39.946	374
2024-02-22	41.410	42.020	41.155	41.812	39.561	712
2024-02-21	41.020	41.960	41.020	41.550	39.313	5,649
2024-02-20	41.760	41.760	40.965	40.975	38.769	3,491
2024-02-16	40.900	41.842	40.900	41.460	39.228	6,709
2024-02-15	40.450	41.346	40.290	40.720	38.528	3,932
2024-02-14	40.350	40.574	40.000	40.160	37.998	2,177

← NewerPage 11 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.