Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	49.650	50.100	49.410	49.410	45.834	70
2021-12-31	49.655	49.655	49.640	49.640	46.048	200
2021-12-30	48.585	48.585	48.585	48.585	45.069	56
2021-12-24	48.241	48.241	48.241	48.241	44.750	1,100
2021-12-23	48.080	48.270	48.060	48.270	44.777	1
2021-12-21	48.800	49.065	48.800	49.065	45.514	4
2021-12-20	47.330	47.560	47.330	47.560	44.118	2
2021-12-17	48.137	48.137	48.053	48.053	44.575	74
2021-12-16	47.900	48.410	47.900	48.410	44.907	183
2021-12-15	48.850	48.850	47.295	47.525	44.086	4,357
2021-12-14	49.030	49.030	49.030	49.030	45.482	70
2021-12-13	50.470	50.470	48.989	49.175	45.616	703
2021-12-10	51.390	51.390	51.390	51.390	47.671	8
2021-12-09	51.430	51.430	51.320	51.320	47.606	642
2021-12-07	52.330	52.687	52.330	52.628	48.819	702
2021-12-06	48.470	49.200	48.470	49.200	45.639	20,000
2021-12-03	49.845	49.845	48.400	48.400	44.897	376
2021-12-02	50.560	50.690	49.650	49.650	46.057	50,012
2021-12-01	50.098	50.098	50.098	50.098	46.472	600
2021-11-30	50.470	50.470	49.988	50.245	46.609	4,256
2021-11-29	51.120	51.380	50.058	50.069	46.445	291
2021-11-26	53.500	53.500	50.830	50.852	47.172	112
2021-11-24	52.600	53.580	52.600	53.580	49.702	64
2021-11-23	53.534	53.534	52.855	52.980	49.146	205
2021-11-22	53.491	53.960	53.491	53.640	49.647	276
2021-11-19	53.060	53.566	52.980	53.194	49.234	106
2021-11-18	54.490	54.490	53.350	53.350	49.378	516
2021-11-17	54.980	55.230	54.510	54.510	50.452	99,393
2021-11-16	54.915	54.915	54.680	54.680	50.609	609
2021-11-15	54.680	55.170	54.680	54.870	50.785	566
2021-11-12	54.910	54.910	54.612	54.650	50.582	130
2021-11-11	55.230	55.305	55.060	55.060	50.961	10,075
2021-11-09	56.253	56.253	55.450	55.590	51.452	303
2021-11-08	57.010	57.010	56.220	56.220	52.035	25
2021-11-05	57.515	57.515	57.209	57.437	53.161	5,097
2021-11-04	57.510	57.510	56.370	56.560	52.349	66
2021-11-03	56.490	57.450	56.490	57.450	53.173	2,049
2021-11-02	58.240	58.240	55.870	55.870	51.711	70,115
2021-11-01	56.950	58.220	56.640	58.220	53.886	888
2021-10-29	56.830	56.830	56.250	56.250	52.062	62
2021-10-28	58.790	58.790	57.650	58.090	53.765	1
2021-10-27	59.080	59.090	58.550	58.552	54.193	5,245
2021-10-26	60.170	60.170	59.435	59.435	55.010	140
2021-10-25	59.792	59.792	59.560	59.560	55.126	22

← NewerPage 20 of 20 · 1,184 trading days

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.