Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	39.690	40.380	39.690	40.380	37.747	14,402
2022-10-24	45.141	45.141	38.940	39.320	36.756	5,807
2022-10-21	45.210	45.210	44.880	44.880	41.953	9,801
2022-10-20	45.190	45.190	45.190	45.190	42.243	8,900
2022-10-17	45.860	46.960	45.860	46.960	43.898	101
2022-10-14	45.940	45.940	45.940	45.940	42.944	1
2022-10-13	43.420	43.420	43.420	43.420	40.588	1
2022-10-12	44.170	44.170	43.550	43.550	40.710	1,751
2022-10-11	44.485	44.485	44.440	44.440	41.542	1,760
2022-10-10	48.750	48.750	47.898	47.899	44.776	295,892
2022-10-07	48.948	48.948	48.948	48.948	45.756	550
2022-10-06	50.035	50.160	49.910	50.040	46.777	362
2022-10-05	49.970	50.298	49.970	50.298	47.018	30,600
2022-10-04	48.490	49.636	48.490	49.636	46.399	998
2022-10-03	47.550	47.550	47.285	47.285	44.201	17,792
2022-09-30	48.690	48.690	48.690	48.690	45.515	18
2022-09-29	48.170	48.170	48.170	48.170	45.029	400
2022-09-28	47.460	48.821	47.460	48.821	45.637	40
2022-09-27	48.120	48.430	48.120	48.150	45.010	1,439
2022-09-26	46.440	46.550	46.440	46.550	43.514	35
2022-09-22	48.460	48.460	48.440	48.440	45.281	101
2022-09-21	49.510	49.510	49.510	49.510	46.281	1
2022-09-20	49.470	49.470	49.470	49.470	46.244	25
2022-09-16	49.550	49.710	49.075	49.710	46.468	1,959,438
2022-09-15	49.810	52.150	49.810	51.420	48.067	278,567
2022-09-14	49.990	50.250	49.570	49.570	46.337	17,375
2022-09-13	49.580	50.790	49.580	50.790	47.478	18,279
2022-09-12	49.435	49.460	49.420	49.460	46.235	279
2022-09-09	49.510	50.090	49.510	49.980	46.721	10,362
2022-09-08	48.600	49.390	48.600	49.390	46.169	430
2022-09-06	48.550	48.600	48.118	48.118	44.980	100,001
2022-09-02	48.370	48.670	48.370	48.670	45.496	20
2022-09-01	49.350	49.460	48.415	48.415	45.258	256
2022-08-31	48.868	49.727	48.868	49.727	46.484	3,050
2022-08-30	50.449	50.830	48.980	50.830	47.515	8,828
2022-08-26	52.000	52.000	50.285	50.285	47.006	637
2022-08-25	49.780	49.780	49.780	49.780	46.534	2
2022-08-24	48.830	48.830	47.570	47.570	44.468	12,501
2022-08-23	48.640	48.810	48.510	48.680	45.393	2,494
2022-08-22	47.160	48.240	47.160	47.639	44.422	190,093
2022-08-19	46.900	47.585	46.900	47.370	44.172	123
2022-08-18	47.175	47.180	46.985	46.985	43.813	121
2022-08-16	47.899	48.170	47.899	48.170	44.918	4
2022-08-15	47.520	48.170	47.520	47.938	44.701	78
2022-08-12	48.090	48.090	48.090	48.090	44.843	1
2022-08-11	49.000	49.409	49.000	49.409	46.073	1
2022-08-10	48.150	48.310	48.115	48.199	44.945	315
2022-08-09	47.685	47.949	47.570	47.570	44.358	27,780
2022-08-08	48.100	48.450	48.100	48.450	45.179	1
2022-08-05	47.920	48.045	47.920	48.045	44.801	24,030
2022-08-04	48.990	48.990	48.855	48.855	45.556	1
2022-08-03	47.600	47.600	47.279	47.360	44.162	267
2022-08-02	47.070	48.010	47.070	48.010	44.768	2,800
2022-08-01	46.520	47.799	46.520	47.110	43.929	4,751
2022-07-29	48.030	48.455	47.905	47.975	44.736	7,772
2022-07-28	46.310	46.439	46.310	46.439	43.303	1
2022-07-27	45.480	46.190	45.480	46.169	43.052	69
2022-07-25	45.700	46.770	45.450	45.665	42.582	9,366
2022-07-22	47.420	47.420	46.210	46.210	43.090	14
2022-07-21	46.781	46.781	46.781	46.781	43.623	16,000

← NewerPage 17 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.