Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	42.290	42.290	42.290	42.290	39.324	11,500
2022-04-06	42.080	42.080	41.970	41.970	39.026	1,625
2022-04-05	42.990	42.990	42.990	42.990	39.974	1
2022-04-04	44.100	44.250	43.070	43.780	40.709	1,409
2022-04-01	44.060	44.440	43.790	44.070	40.979	89
2022-03-31	42.824	42.827	41.820	41.820	38.887	651
2022-03-30	43.110	43.780	43.110	43.640	40.579	153
2022-03-29	42.200	43.870	42.200	43.660	40.597	4,429
2022-03-28	41.060	42.470	41.060	41.820	38.887	4,151
2022-03-25	41.670	41.670	41.670	41.670	38.747	35
2022-03-24	43.290	43.460	43.290	43.460	40.411	1
2022-03-23	43.208	43.665	43.208	43.665	40.602	150
2022-03-22	45.660	45.660	45.660	45.660	42.457	80,016
2022-03-21	43.755	43.755	43.755	43.755	40.686	30
2022-03-18	43.380	44.920	43.380	44.900	41.750	82
2022-03-17	43.460	43.460	41.350	43.330	40.291	66
2022-03-16	44.600	44.600	42.159	42.159	39.202	32
2022-03-15	39.070	40.260	39.070	39.300	36.543	499
2022-03-14	35.010	36.700	35.010	36.130	33.596	30,145
2022-03-11	45.310	45.310	38.190	38.190	35.511	507
2022-03-10	45.630	46.318	42.398	43.870	40.793	1,014
2022-03-09	47.810	49.320	47.810	49.320	45.860	1,890
2022-03-08	46.900	47.920	46.470	47.920	44.559	473
2022-03-07	49.850	49.850	46.970	47.248	43.934	39
2022-03-04	51.130	51.130	50.138	50.138	46.509	30,114
2022-03-03	53.780	53.780	53.235	53.235	49.382	21
2022-03-02	53.310	54.170	53.130	54.170	50.250	230
2022-03-01	51.810	52.140	51.810	52.140	48.367	1,246
2022-02-28	50.650	52.223	50.650	51.877	48.122	3,631
2022-02-25	50.990	51.620	50.990	51.490	47.764	1,341
2022-02-24	49.930	50.770	49.930	50.770	47.096	122
2022-02-23	52.900	52.900	51.025	51.135	47.434	251
2022-02-22	51.650	52.311	51.650	52.005	48.241	560
2022-02-18	51.970	51.970	51.710	51.970	48.209	228
2022-02-17	51.860	52.320	51.820	52.225	48.445	55
2022-02-15	50.840	50.840	50.840	50.840	47.161	4,500
2022-02-14	51.450	51.450	51.343	51.343	47.627	20
2022-02-11	50.500	53.562	50.500	51.690	47.949	5,434
2022-02-10	47.290	50.159	47.290	50.150	46.521	2,017
2022-02-09	44.650	47.678	44.500	47.678	44.228	102
2022-02-08	45.840	45.840	45.840	45.840	42.523	166
2022-02-07	47.860	47.860	47.075	47.110	43.701	543
2022-02-02	48.490	48.490	47.880	47.900	44.433	272
2022-02-01	48.550	48.550	48.123	48.123	44.640	36
2022-01-31	46.750	47.938	46.738	47.938	44.469	25
2022-01-27	45.360	45.410	44.790	45.410	42.124	559
2022-01-26	45.870	45.870	45.870	45.870	42.550	1,649
2022-01-24	44.940	45.270	44.100	44.100	40.908	1,297
2022-01-21	45.270	46.348	45.270	46.060	42.727	288
2022-01-20	45.531	47.400	45.531	47.285	43.863	1,010
2022-01-19	45.910	46.165	45.910	46.165	42.824	155
2022-01-18	45.890	46.425	45.890	46.085	42.750	1,202
2022-01-14	47.180	47.180	45.735	45.735	42.425	78
2022-01-13	48.590	48.700	48.322	48.322	44.825	705
2022-01-12	48.710	48.938	48.118	48.338	44.840	485
2022-01-11	49.170	49.170	48.998	48.998	45.452	3
2022-01-10	48.580	48.600	47.858	48.205	44.716	277
2022-01-07	48.540	50.295	48.540	50.295	46.655	285
2022-01-06	48.790	48.790	48.790	48.790	45.259	10
2022-01-05	48.850	49.360	48.685	49.360	45.788	117

← NewerPage 19 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.