Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	40.685	40.840	39.748	39.748	37.608	723
2024-02-12	40.520	41.526	40.250	41.121	38.907	3,441
2024-02-09	39.690	40.068	39.490	40.068	37.911	2,816
2024-02-08	39.925	40.091	39.490	39.600	37.468	1,197
2024-02-07	45.000	46.100	39.760	40.700	38.509	18,438
2024-02-06	36.000	37.990	36.000	37.360	35.349	2,179
2024-02-05	35.190	35.910	34.926	35.795	33.868	8,071
2024-02-02	35.590	35.590	34.770	35.025	33.139	9,338
2024-02-01	34.710	35.820	34.710	35.458	33.549	7,632
2024-01-31	35.090	35.290	34.050	34.690	32.822	21,239
2024-01-30	35.465	35.600	34.995	35.105	33.215	36,749
2024-01-29	35.500	35.950	35.170	35.910	33.977	23,532
2024-01-26	35.650	35.835	35.160	35.420	33.513	32,253
2024-01-25	37.170	37.180	35.520	35.520	33.608	7,789
2024-01-24	36.980	38.390	36.980	37.220	35.216	41,501
2024-01-23	34.510	36.118	34.510	36.010	34.071	8,054
2024-01-22	34.500	34.890	33.600	34.730	32.860	2,786
2024-01-19	35.640	35.640	34.870	35.230	33.333	3,407
2024-01-18	34.950	36.060	34.950	35.600	33.683	3,097
2024-01-17	36.200	36.200	34.670	34.901	33.022	4,513
2024-01-16	37.330	37.330	35.840	35.930	33.996	3,749
2024-01-12	38.090	38.265	37.390	37.510	35.491	1,260
2024-01-11	37.400	38.750	37.400	37.940	35.897	8,032
2024-01-10	38.591	38.950	37.970	38.230	36.172	11,097
2024-01-09	40.310	40.310	39.172	39.208	37.097	651
2024-01-08	40.930	40.930	39.500	40.199	38.035	1,121
2024-01-05	41.800	41.800	39.770	40.702	38.511	1,535
2024-01-04	42.951	42.951	41.997	41.997	39.736	26,086
2024-01-03	42.470	43.302	42.325	43.050	40.732	17,331
2024-01-02	42.480	42.628	41.700	42.550	40.259	11,678
2023-12-29	42.235	42.560	42.090	42.279	40.003	1,370
2023-12-28	41.800	42.610	41.800	42.030	39.767	2,194
2023-12-27	41.500	42.026	41.500	41.680	39.436	6,139
2023-12-22	41.240	41.740	41.240	41.500	39.266	1,548
2023-12-21	41.390	41.700	41.070	41.370	39.143	2,156
2023-12-20	41.150	41.220	40.415	40.970	38.764	1,141
2023-12-19	40.620	41.320	40.590	41.270	39.048	2,763
2023-12-18	39.710	40.326	39.710	40.215	38.050	15,262
2023-12-15	40.230	40.430	39.710	39.999	37.845	9,301
2023-12-14	39.970	40.780	39.750	40.020	37.865	196,675
2023-12-13	40.320	40.330	39.000	39.290	37.175	1,588
2023-12-12	40.000	40.000	39.180	39.930	37.780	14,285
2023-12-11	39.960	39.980	39.440	39.859	37.713	2,488
2023-12-08	39.960	40.516	39.960	40.370	38.197	724
2023-12-07	40.600	40.810	39.280	39.360	37.241	3,152
2023-12-06	40.900	41.240	39.940	40.190	38.026	9,667
2023-12-05	41.920	41.920	40.340	40.768	38.573	7,184
2023-12-04	43.590	43.590	41.790	42.058	39.793	6,387
2023-12-01	43.181	43.400	42.715	43.110	40.789	8,579
2023-11-30	43.000	43.000	41.220	42.970	40.657	5,213
2023-11-29	43.750	43.990	42.730	43.230	40.903	10,194
2023-11-28	44.272	44.630	44.118	44.310	41.924	9,740
2023-11-27	44.607	44.809	44.540	44.740	42.331	1,352
2023-11-24	45.310	45.310	44.691	44.691	42.162	1,905
2023-11-22	45.970	45.970	45.190	45.350	42.784	766
2023-11-21	46.200	47.010	45.655	46.220	43.604	2,867
2023-11-20	46.180	46.299	46.029	46.299	43.679	1,232
2023-11-17	46.150	46.360	46.010	46.230	43.614	178
2023-11-16	45.790	46.510	45.470	46.070	43.463	403
2023-11-15	45.520	46.450	45.510	46.200	43.586	3,642

← NewerPage 12 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.