Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	62.026	62.072	62.026	62.072	58.285	362
2023-05-15	60.621	62.060	60.621	62.060	58.274	116
2023-05-12	61.250	61.250	60.770	60.770	57.062	4
2023-05-11	61.696	61.696	61.696	61.696	57.932	2,220
2023-05-10	61.812	61.812	61.810	61.810	58.039	150
2023-05-09	60.680	61.479	60.680	61.355	57.612	47
2023-05-05	60.940	62.640	60.548	62.640	58.818	1,548
2023-05-04	62.547	62.547	62.547	62.547	58.731	150
2023-05-03	62.090	62.955	61.940	62.515	58.701	504
2023-05-02	61.710	61.710	61.036	61.036	57.312	730
2023-04-28	61.229	61.229	61.229	61.229	57.493	1
2023-04-27	60.519	60.519	60.519	60.519	56.827	2,900
2023-04-26	60.024	60.024	60.024	60.024	56.362	832
2023-04-25	60.080	60.252	59.730	60.000	56.339	16,571
2023-04-24	61.822	61.822	61.500	61.500	57.748	170
2023-04-21	62.522	62.522	61.635	62.108	58.319	952
2023-04-20	64.270	64.270	63.515	63.515	59.640	70
2023-04-19	63.205	63.270	63.205	63.270	59.410	958
2023-04-18	63.593	63.593	63.489	63.489	59.615	230
2023-04-17	63.643	63.784	63.503	63.503	59.628	2,727
2023-04-14	64.275	64.275	62.525	62.525	58.710	583
2023-04-13	64.005	64.390	64.005	64.244	60.324	6,510
2023-04-12	64.525	64.700	63.415	63.822	59.928	980
2023-04-11	64.166	64.262	64.095	64.133	60.220	1,015
2023-04-06	62.602	62.602	62.602	62.602	58.782	75
2023-04-05	62.604	62.604	62.604	62.604	58.784	79
2023-04-03	63.027	63.642	63.027	63.584	59.705	643
2023-03-30	61.940	62.709	61.940	62.709	58.883	60
2023-03-29	62.310	62.310	62.310	62.310	58.508	36,385
2023-03-28	62.296	62.296	62.200	62.200	58.405	5,315
2023-03-27	61.250	61.552	61.250	61.552	57.797	866
2023-03-24	62.468	62.468	61.264	61.715	57.950	906
2023-03-23	63.397	64.279	63.285	63.285	59.424	1,292
2023-03-22	62.208	62.208	60.770	60.770	57.062	11,400
2023-03-21	61.746	61.746	60.950	60.950	57.231	14,364
2023-03-20	60.717	61.436	60.717	61.000	57.278	42,139
2023-03-17	62.139	62.139	60.454	60.454	56.765	1,092
2023-03-16	61.053	61.053	61.053	61.053	57.328	17
2023-03-15	60.052	60.213	59.780	59.780	56.133	31,711
2023-03-13	60.055	60.055	59.500	59.510	55.879	79
2023-03-09	58.641	58.641	58.641	58.641	55.063	144
2023-03-08	60.700	60.700	59.835	59.835	56.184	220,791
2023-03-07	61.300	61.300	61.300	61.300	57.560	237
2023-03-06	61.804	62.083	61.650	61.650	57.889	1,177
2023-03-03	61.719	61.800	61.719	61.735	57.846	22,727
2023-03-02	61.248	61.248	61.248	61.248	57.390	50
2023-03-01	58.727	60.910	58.727	60.910	57.073	1,226
2023-02-28	58.393	59.085	58.393	58.890	55.181	20,165
2023-02-24	59.032	59.032	57.910	58.180	54.515	483
2023-02-23	61.530	61.530	60.370	60.370	56.567	2,290
2023-02-22	61.000	61.930	61.000	61.470	57.598	106
2023-02-21	60.830	60.830	60.760	60.775	56.947	108
2023-02-17	60.220	60.220	60.220	60.220	56.427	1
2023-02-16	59.660	59.660	59.660	59.660	55.902	10,000
2023-02-15	59.347	59.350	59.347	59.350	55.612	2
2023-02-14	60.110	60.110	60.110	60.110	56.324	150
2023-02-13	62.290	62.290	62.090	62.090	58.179	35,024
2023-02-10	61.440	61.440	60.975	60.975	57.134	249
2023-02-09	62.079	62.079	62.079	62.079	58.169	330
2023-02-08	58.830	60.090	58.830	60.090	56.305	12,701

← NewerPage 15 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.