Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	44.460	45.870	44.460	45.530	42.953	439
2023-11-13	44.680	44.680	44.140	44.570	42.048	15
2023-11-10	43.180	44.330	42.950	44.330	41.821	67
2023-11-09	43.710	44.276	43.700	43.799	41.320	275
2023-11-08	44.400	44.988	43.700	43.700	41.227	35,350
2023-11-07	44.971	45.250	44.530	45.010	42.463	6,041
2023-11-06	45.430	45.860	44.929	44.929	42.387	6,667
2023-11-03	45.930	47.390	45.890	45.890	43.293	22,361
2023-11-02	45.110	46.106	44.978	45.630	43.048	20,266
2023-11-01	47.640	47.640	41.500	43.110	40.670	10,880
2023-10-31	52.940	52.960	51.990	52.695	49.713	3,218
2023-10-30	52.760	53.152	52.740	53.152	50.144	740
2023-10-27	52.340	52.867	52.340	52.786	49.798	44
2023-10-26	52.765	52.985	52.600	52.680	49.699	11,427
2023-10-25	53.550	53.550	52.790	52.790	49.803	5,633
2023-10-24	52.592	53.180	51.930	53.180	50.171	2,610
2023-10-23	51.180	51.860	51.120	51.860	48.925	118
2023-10-20	51.762	51.970	51.630	51.970	49.029	1,732
2023-10-19	53.150	53.225	52.300	52.789	49.801	4,611
2023-10-18	52.500	52.520	52.200	52.460	49.491	6,082
2023-10-17	53.050	53.072	52.703	53.072	50.069	91
2023-10-16	53.750	53.750	53.190	53.330	50.312	253
2023-10-13	53.820	54.070	53.558	53.962	50.908	7,481
2023-10-12	55.310	55.310	53.710	53.790	50.746	15,157
2023-10-11	55.280	55.986	55.148	55.148	52.027	514
2023-10-10	53.800	55.170	53.790	54.969	51.858	4,957
2023-10-09	53.625	53.670	53.240	53.670	50.633	160
2023-10-06	53.010	54.196	52.860	54.090	51.029	17,710
2023-10-04	54.040	54.040	52.951	53.260	50.246	435
2023-10-03	55.290	55.290	54.670	54.670	51.576	136
2023-10-02	55.700	55.700	55.213	55.326	52.195	229
2023-09-29	55.480	56.200	55.480	56.200	53.020	42
2023-09-28	55.830	55.830	54.789	55.255	52.128	2,608
2023-09-27	55.970	56.070	55.253	55.422	52.286	19,315
2023-09-26	56.200	56.461	56.200	56.377	53.186	899
2023-09-25	56.140	57.020	56.140	57.020	53.793	35,003
2023-09-22	56.915	58.145	56.915	57.916	54.639	385
2023-09-21	55.790	55.825	54.980	55.219	52.094	712
2023-09-20	56.660	56.660	56.580	56.580	53.378	2,940
2023-09-19	57.170	57.655	56.860	56.870	53.652	19,869
2023-09-18	57.952	58.040	57.430	57.430	54.180	26,107
2023-09-15	58.000	58.000	57.445	57.601	54.342	2,558
2023-09-14	55.710	56.610	55.300	56.560	53.359	9,417
2023-09-13	53.030	53.509	53.020	53.509	50.481	2,902
2023-09-12	52.630	53.133	52.630	53.133	50.126	579
2023-09-11	51.990	52.490	51.788	52.161	49.209	1,100
2023-09-08	52.170	52.170	51.600	51.600	48.680	878
2023-09-07	52.280	52.280	51.628	51.830	48.897	1,463
2023-09-06	53.650	53.650	52.393	52.433	49.465	6,941
2023-09-05	54.580	54.580	53.255	53.255	50.241	1,370
2023-09-01	53.691	54.105	53.445	54.105	51.043	5,846
2023-08-31	53.767	53.770	53.706	53.706	50.667	3,712
2023-08-30	53.708	53.886	53.570	53.570	50.538	8,138
2023-08-29	54.000	54.068	53.835	53.835	50.788	1,377
2023-08-25	53.337	53.337	53.337	53.337	50.319	3,519
2023-08-24	53.470	53.925	53.470	53.875	50.704	3,444
2023-08-23	52.690	52.795	52.690	52.795	49.687	4,835
2023-08-22	53.050	53.050	52.559	52.701	49.599	159
2023-08-21	52.030	52.809	52.030	52.809	49.700	258
2023-08-18	54.250	54.250	51.545	52.555	49.461	3,748

← NewerPage 13 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.