Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	48.700	49.400	48.500	48.591	47.719	756
2026-01-23	49.560	49.560	48.630	48.840	47.964	701
2026-01-22	48.560	49.690	48.560	49.394	48.508	349
2026-01-21	48.000	48.600	48.000	48.600	47.728	737
2026-01-20	47.450	48.190	47.190	47.473	46.621	1,426
2026-01-16	48.180	48.540	47.100	47.499	46.647	2,131
2026-01-15	47.840	48.488	47.290	48.488	47.618	1,181
2026-01-14	48.530	48.530	47.540	47.570	46.717	345
2026-01-13	48.380	48.855	48.100	48.100	47.237	323
2026-01-12	48.100	49.250	48.100	48.826	47.950	456
2026-01-09	48.100	48.390	47.030	47.030	46.186	187
2026-01-08	47.170	48.020	47.170	47.986	47.125	1,471
2026-01-07	48.140	48.670	47.690	47.690	46.834	42
2026-01-06	47.000	47.860	47.000	47.554	46.701	980
2026-01-05	47.640	47.770	46.771	46.870	46.029	1,851
2026-01-02	48.360	48.640	47.830	48.147	47.283	829
2025-12-31	47.710	47.780	47.290	47.740	46.883	181
2025-12-30	48.630	48.680	47.510	47.643	46.788	784
2025-12-29	48.470	48.711	48.160	48.613	47.741	209
2025-12-24	48.420	49.220	48.330	49.157	48.275	146
2025-12-23	48.230	48.653	48.230	48.503	47.633	275
2025-12-22	48.410	48.740	48.180	48.424	47.555	336
2025-12-19	48.500	48.668	47.990	48.668	47.795	324
2025-12-18	47.610	48.430	47.610	48.211	47.346	796
2025-12-17	47.450	47.900	47.410	47.816	46.958	167
2025-12-16	48.670	48.670	47.340	47.436	46.585	1,073
2025-12-15	49.000	49.850	47.890	47.980	47.119	170
2025-12-12	48.000	48.972	48.000	48.603	47.731	613
2025-12-11	47.180	47.937	47.050	47.937	47.077	398
2025-12-10	46.520	47.080	46.290	47.080	46.235	188
2025-12-09	45.980	46.210	45.617	46.050	45.224	494
2025-12-08	46.720	46.880	46.280	46.280	45.450	1,063
2025-12-05	46.540	46.550	46.192	46.450	45.617	547
2025-12-04	47.470	47.660	46.559	46.755	45.916	1,464
2025-12-03	48.350	48.403	47.211	47.619	46.764	744
2025-12-02	48.490	48.700	48.390	48.570	47.699	233
2025-12-01	48.150	49.240	48.140	48.859	47.982	850
2025-11-28	48.470	48.630	48.066	48.083	46.984	781
2025-11-26	48.160	48.940	47.750	48.713	47.601	574
2025-11-25	47.400	48.600	47.380	48.280	47.177	1,086
2025-11-24	48.100	48.400	47.830	47.920	46.825	981
2025-11-21	47.000	48.296	46.700	48.251	47.148	261
2025-11-20	48.500	48.583	47.810	47.837	46.744	546
2025-11-19	47.620	48.010	47.050	48.005	46.908	810
2025-11-18	46.890	47.910	46.540	47.726	46.635	2,581
2025-11-17	46.400	46.680	46.130	46.460	45.399	5,105
2025-11-14	45.890	46.500	45.890	46.100	45.047	439
2025-11-13	45.850	46.360	45.800	46.070	45.018	465
2025-11-12	46.010	46.370	45.800	46.250	45.193	821
2025-11-11	46.000	46.470	45.770	45.911	44.862	673
2025-11-10	44.670	45.500	44.670	45.270	44.236	623
2025-11-07	42.600	43.590	42.500	43.400	42.409	3,982
2025-11-06	44.500	44.500	43.140	43.230	42.242	235
2025-11-05	44.200	44.660	43.140	43.670	42.672	811
2025-11-04	45.400	46.000	43.750	44.960	43.933	2,396
2025-11-03	43.310	44.106	43.310	44.056	43.049	244
2025-10-31	43.000	43.730	43.000	43.669	42.671	448
2025-10-30	43.080	43.930	42.970	43.900	42.897	1,449
2025-10-29	43.570	43.881	43.520	43.750	42.751	1,925
2025-10-28	44.130	44.250	43.930	43.950	42.946	384

← NewerPage 4 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.