Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	47.618	47.618	46.889	47.090	43.911	22,514
2022-07-19	46.050	47.250	46.050	47.250	44.060	19,174
2022-07-15	46.040	46.040	45.540	45.540	42.465	20
2022-07-14	46.440	46.440	45.890	45.890	42.792	1,186
2022-07-13	46.331	46.331	46.331	46.331	43.203	9,500
2022-07-12	45.101	46.350	44.860	46.350	43.221	12,680
2022-07-11	48.311	48.311	45.260	45.260	42.204	28,791
2022-07-08	48.161	48.340	48.161	48.340	45.076	7,402
2022-07-07	47.830	48.560	47.830	48.240	44.983	3
2022-07-06	47.131	47.450	46.285	47.080	43.901	3,312
2022-07-05	48.862	49.000	46.060	46.060	42.950	201
2022-07-01	48.280	49.580	47.897	49.350	46.018	386
2022-06-30	47.180	48.510	47.020	48.510	45.235	207
2022-06-29	47.570	48.000	46.950	48.000	44.759	30,042
2022-06-28	48.000	49.140	47.683	47.683	44.463	248
2022-06-27	45.550	46.480	45.448	45.666	42.582	34,731
2022-06-24	44.215	46.110	43.660	44.580	41.570	26,256
2022-06-23	42.320	42.320	41.870	42.020	39.183	148
2022-06-22	41.350	41.350	41.350	41.350	38.558	5
2022-06-21	41.278	42.030	40.990	42.030	39.192	16,007
2022-06-17	40.640	41.390	40.260	40.510	37.775	12,501
2022-06-16	40.060	40.170	40.060	40.170	37.458	16
2022-06-15	40.870	40.870	40.870	40.870	38.111	14,925
2022-06-14	40.780	40.780	40.020	40.020	37.318	35,501
2022-06-13	41.240	41.240	39.085	39.510	36.842	25,616
2022-06-10	43.300	43.710	43.280	43.280	40.358	200
2022-06-09	42.820	43.060	42.161	43.060	40.153	1,315
2022-06-08	46.800	46.800	46.800	46.800	43.640	13
2022-06-07	46.190	46.402	45.750	46.380	43.249	60,031
2022-06-06	45.510	46.450	45.510	46.240	43.118	21
2022-06-01	45.458	47.030	44.940	44.940	41.906	6,001
2022-05-31	45.200	47.060	45.200	45.314	42.255	1,299
2022-05-27	43.430	43.430	43.050	43.080	40.171	2,302
2022-05-26	41.000	42.580	41.000	42.580	39.593	1
2022-05-25	40.960	40.960	40.921	40.960	38.087	14
2022-05-24	41.450	41.450	39.840	40.520	37.678	3
2022-05-23	42.070	42.070	41.350	41.532	38.618	1
2022-05-20	42.010	42.030	41.370	41.370	38.468	1
2022-05-19	40.550	41.490	40.550	41.450	38.542	1
2022-05-18	41.000	41.000	40.391	40.393	37.560	230
2022-05-17	41.270	41.320	41.035	41.320	38.422	3
2022-05-16	39.390	39.390	39.390	39.390	36.627	6,356
2022-05-13	38.080	39.370	38.080	39.370	36.608	2,153
2022-05-12	37.519	37.860	36.250	37.860	35.204	55,377
2022-05-11	39.180	39.180	37.990	37.990	35.325	5,501
2022-05-09	39.090	39.330	39.089	39.270	36.515	4
2022-05-06	40.000	40.550	39.805	40.550	37.706	16,952
2022-05-05	41.620	41.620	41.200	41.200	38.310	301
2022-05-04	41.370	41.370	40.950	40.950	38.078	45
2022-04-28	40.585	40.585	40.585	40.585	37.738	100
2022-04-26	39.300	39.460	39.300	39.460	36.692	83
2022-04-25	39.730	39.730	39.730	39.730	36.943	11,051
2022-04-22	41.048	41.392	40.772	40.772	37.912	5,360
2022-04-21	43.340	43.340	41.687	41.687	38.763	62
2022-04-20	43.800	43.800	43.800	43.800	40.728	3,862
2022-04-19	42.538	43.465	42.538	43.465	40.416	838
2022-04-13	41.630	42.460	41.630	42.460	39.482	73
2022-04-12	40.980	41.060	40.300	41.060	38.180	268
2022-04-11	40.770	41.080	40.480	40.609	37.760	6
2022-04-08	42.000	42.380	42.000	42.380	39.407	1,651

← NewerPage 18 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.