Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	60.385	60.385	60.060	60.060	56.277	1,465
2023-02-06	58.380	58.380	58.380	58.380	54.703	2,701
2023-02-03	58.464	58.970	58.464	58.900	55.190	3,369
2023-02-02	60.900	60.900	60.389	60.389	56.585	15,801
2023-02-01	61.710	61.710	61.531	61.560	57.682	1,223
2023-01-31	61.420	61.420	61.420	61.420	57.551	21,250
2023-01-30	60.490	60.490	60.490	60.490	56.680	257
2023-01-26	61.172	61.840	61.172	61.621	57.740	10,839
2023-01-24	60.980	61.172	60.980	61.172	57.319	30
2023-01-23	59.805	60.022	59.729	60.022	56.241	5,215
2023-01-19	58.189	58.189	57.595	58.189	54.523	35,020
2023-01-18	56.850	56.850	56.850	56.850	53.269	7,639
2023-01-17	58.580	58.590	57.192	57.192	53.590	2,402
2023-01-13	59.900	59.900	59.900	59.900	56.127	10
2023-01-12	60.070	60.070	60.070	60.070	56.286	4,366
2023-01-11	59.290	60.510	59.290	60.340	56.539	336
2023-01-10	59.606	59.606	59.285	59.285	55.551	5,270
2023-01-09	58.468	59.000	58.468	59.000	55.284	32,627
2023-01-06	57.280	57.280	56.875	56.875	53.292	7,819
2023-01-05	59.320	59.320	59.290	59.290	55.555	15
2023-01-04	57.998	57.998	57.998	57.998	54.345	231
2023-01-03	55.779	55.779	55.749	55.749	52.237	231
2022-12-30	55.300	55.300	54.544	54.544	51.108	8,905
2022-12-23	56.910	56.910	55.810	55.810	52.295	35,400
2022-12-21	55.410	55.410	55.410	55.410	51.920	59,400
2022-12-20	55.660	55.660	55.660	55.660	52.154	6
2022-12-19	55.530	55.700	55.492	55.700	52.192	946
2022-12-16	56.450	56.570	55.800	55.970	52.444	31,377
2022-12-13	58.075	58.075	57.775	57.775	54.136	300
2022-12-09	56.748	56.748	56.708	56.708	53.136	550
2022-12-08	57.860	57.860	57.810	57.810	54.169	28
2022-12-07	56.196	56.196	56.100	56.100	52.566	96
2022-12-06	57.515	57.515	57.120	57.120	53.522	110
2022-12-05	56.700	56.960	55.504	56.960	53.372	12,815
2022-12-02	54.790	55.515	54.790	55.515	52.018	13
2022-12-01	53.920	54.956	53.920	54.517	51.083	250
2022-11-30	54.760	54.760	54.180	54.540	51.105	48,098
2022-11-29	53.100	53.760	53.100	53.250	49.896	2,321
2022-11-28	50.900	51.266	50.780	51.266	48.037	260
2022-11-25	51.600	51.600	50.559	50.560	47.263	411
2022-11-23	52.970	52.970	51.790	51.820	48.441	32
2022-11-22	51.860	51.860	51.860	51.860	48.478	2,451
2022-11-18	53.659	53.659	52.902	52.965	49.511	1,097
2022-11-17	51.980	54.760	51.880	54.760	51.189	15,446
2022-11-16	51.750	54.070	51.750	53.420	49.936	34,111
2022-11-15	53.750	53.830	53.750	53.830	50.320	495
2022-11-14	53.890	54.300	52.500	52.500	49.076	9,152
2022-11-11	53.097	53.842	53.092	53.470	49.983	3,832
2022-11-10	51.300	51.300	51.300	51.300	47.955	1
2022-11-09	49.910	50.790	49.760	49.760	46.515	21,851
2022-11-08	49.310	49.770	49.310	49.770	46.524	20,629
2022-11-07	50.000	50.000	49.535	49.750	46.506	19,878
2022-11-04	50.710	50.710	48.980	49.045	45.847	46,385
2022-11-03	44.939	47.040	44.939	47.040	43.972	12,252
2022-11-02	47.170	47.290	45.960	46.730	43.683	14,049
2022-11-01	41.348	43.340	41.348	43.098	40.287	115,191
2022-10-31	40.940	40.940	40.610	40.610	37.962	2,006
2022-10-28	40.020	40.384	40.010	40.384	37.750	112
2022-10-27	41.697	41.697	41.697	41.697	38.978	7,619
2022-10-26	40.950	43.459	40.950	43.459	40.624	17,871

← NewerPage 16 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.