Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	53.860	54.525	53.860	54.525	51.315	88
2023-08-16	54.520	54.520	53.340	53.925	50.751	438
2023-08-15	54.968	55.194	54.688	54.688	51.469	500
2023-08-14	55.410	55.410	54.834	55.109	51.865	11,724
2023-08-11	55.720	55.720	55.000	55.591	52.319	951
2023-08-10	56.710	57.920	56.680	57.389	54.011	535
2023-08-09	56.990	56.990	56.960	56.960	53.607	1
2023-08-08	56.202	56.591	55.808	56.591	53.260	548
2023-08-07	56.425	56.639	56.340	56.639	53.305	19,336
2023-08-04	56.398	56.398	56.398	56.398	53.078	120
2023-08-03	56.412	57.788	56.412	57.120	53.758	30,123
2023-08-02	56.140	56.527	55.800	55.916	52.624	752
2023-08-01	92.522	92.522	92.522	92.522	87.076	4,717
2023-07-31	61.010	61.750	61.010	61.065	57.470	680
2023-07-28	59.612	59.612	59.452	59.452	55.952	74
2023-07-27	60.207	60.260	60.207	60.260	56.713	154
2023-07-26	59.464	59.464	59.464	59.464	55.963	1,480
2023-07-25	58.891	58.891	58.340	58.559	55.111	44
2023-07-24	58.282	58.330	58.282	58.330	54.896	2,205
2023-07-21	58.350	58.350	58.350	58.350	54.915	600
2023-07-20	58.579	58.579	58.579	58.579	55.130	3,842
2023-07-19	58.860	58.860	58.730	58.730	55.273	10,200
2023-07-18	59.900	59.900	59.678	59.678	56.165	58
2023-07-17	59.545	59.561	59.545	59.561	56.055	53
2023-07-12	58.150	58.750	57.700	57.700	54.303	12,624
2023-07-11	56.690	57.090	56.690	57.090	53.729	4
2023-07-10	55.470	56.698	55.470	56.698	53.361	901
2023-07-07	55.040	55.040	55.040	55.040	51.800	1
2023-07-06	55.420	55.420	54.875	54.912	51.679	87
2023-07-05	56.915	56.915	55.710	55.938	52.645	390
2023-07-03	57.030	57.755	57.030	57.385	54.007	2,539
2023-06-29	55.900	55.900	55.900	55.900	52.609	460
2023-06-28	56.166	56.166	56.166	56.166	52.860	134
2023-06-27	57.252	57.259	57.252	57.259	53.888	21
2023-06-26	57.390	57.390	57.010	57.010	53.654	20,078
2023-06-23	57.186	57.330	56.900	56.900	53.551	401
2023-06-22	57.017	57.141	56.950	57.141	53.778	3,363
2023-06-21	58.187	58.202	57.610	57.610	54.219	11,855
2023-06-20	57.830	58.528	57.449	58.130	54.708	1,426
2023-06-16	60.240	60.240	60.090	60.090	56.553	1
2023-06-15	59.054	59.147	59.054	59.147	55.665	455
2023-06-14	59.407	59.407	59.407	59.407	55.910	2,040
2023-06-13	60.069	60.069	59.320	59.920	56.393	24,086
2023-06-12	59.334	59.490	59.223	59.425	55.927	4,512
2023-06-09	60.015	60.212	60.015	60.210	56.666	7,467
2023-06-08	59.896	60.081	59.690	59.905	56.379	1,192
2023-06-07	59.859	59.859	59.680	59.680	56.167	1,733
2023-06-06	58.050	58.110	58.050	58.110	54.689	29,005
2023-06-05	58.627	58.627	58.185	58.185	54.760	11,269
2023-06-02	57.805	58.370	57.805	58.370	54.934	27
2023-06-01	56.966	56.966	56.966	56.966	53.613	20
2023-05-31	55.400	55.862	55.210	55.862	52.573	7,348
2023-05-30	57.490	57.490	56.000	57.450	54.068	51,658
2023-05-26	57.235	57.700	57.230	57.700	54.303	109
2023-05-25	56.575	57.020	56.575	57.020	53.541	9,095
2023-05-24	57.400	57.400	57.260	57.260	53.766	17,170
2023-05-23	59.613	59.655	58.400	58.400	54.837	682
2023-05-22	62.100	62.100	61.830	61.830	58.058	661
2023-05-19	60.876	60.876	60.876	60.876	57.161	1,170
2023-05-17	60.181	60.769	60.181	60.769	57.061	362

← NewerPage 14 of 20 · 1,191 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.