Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.000	45.270	44.270	44.270	43.259	1,015
2025-10-24	45.490	45.710	44.900	44.900	43.874	135
2025-10-23	45.440	45.600	45.280	45.445	44.407	623
2025-10-22	44.970	45.360	44.750	45.093	44.063	1,375
2025-10-21	44.600	45.230	44.500	45.230	44.197	946
2025-10-20	44.270	44.770	43.990	44.770	43.747	716
2025-10-17	43.140	43.970	43.100	43.917	42.914	875
2025-10-16	43.570	43.990	43.420	43.420	42.428	199
2025-10-15	43.490	43.999	43.490	43.999	42.994	4,335
2025-10-14	42.220	43.412	42.130	43.334	42.344	182
2025-10-13	43.580	43.580	42.813	43.256	42.268	632
2025-10-10	43.600	44.569	42.840	42.968	41.987	5,154
2025-10-09	42.700	42.792	42.450	42.594	41.621	5,729
2025-10-08	42.000	42.880	41.720	42.370	41.402	3,040
2025-10-07	43.010	43.880	42.601	42.601	41.628	1,565
2025-10-06	42.500	42.930	42.450	42.898	41.918	2,207
2025-10-03	42.600	42.729	42.340	42.389	41.421	1,001
2025-10-02	43.500	43.500	42.660	42.746	41.770	1,844
2025-10-01	42.890	43.270	42.890	43.089	42.105	795
2025-09-30	43.415	43.580	42.750	42.750	41.773	453
2025-09-29	43.720	44.240	43.619	43.619	42.622	1,761
2025-09-26	42.700	43.550	42.700	43.400	42.409	2,199
2025-09-25	43.150	43.446	42.930	42.930	41.949	1,851
2025-09-24	42.700	43.258	42.700	43.120	42.135	418
2025-09-23	43.230	43.570	42.750	42.810	41.832	1,794
2025-09-22	43.200	43.830	42.890	43.179	42.193	560
2025-09-19	43.870	43.980	43.601	43.750	42.751	4,094
2025-09-18	43.870	44.085	43.332	43.391	42.400	1,429
2025-09-17	44.890	45.200	44.404	45.028	44.000	539
2025-09-16	44.460	45.460	44.200	44.709	43.688	4,423
2025-09-15	43.880	44.130	43.849	43.849	42.847	1,097
2025-09-12	44.773	44.773	43.600	43.600	42.604	11,121
2025-09-11	45.060	45.323	44.995	44.995	43.967	648
2025-09-10	44.555	44.980	44.081	44.345	43.332	875
2025-09-09	44.590	45.180	44.499	44.541	43.524	1,020
2025-09-08	44.800	44.800	44.179	44.409	43.395	1,316
2025-09-05	44.970	45.420	44.900	45.170	44.138	838
2025-09-04	44.400	44.640	43.930	44.475	43.459	1,216
2025-09-03	44.490	44.648	43.750	44.648	43.628	1,566
2025-09-02	44.800	44.800	43.642	43.845	42.843	440
2025-08-29	44.750	44.850	44.525	44.525	43.273	302
2025-08-28	44.790	44.790	44.440	44.472	43.222	2,496
2025-08-27	45.800	45.800	44.540	44.578	43.325	3,408
2025-08-26	46.370	46.700	46.330	46.490	45.183	100,508
2025-08-22	45.350	46.150	44.440	45.970	44.678	249
2025-08-21	44.600	45.029	44.600	45.029	43.763	328
2025-08-20	44.779	44.789	44.360	44.540	43.288	378
2025-08-19	44.660	44.970	44.392	44.392	43.145	131
2025-08-18	44.620	44.860	44.270	44.530	43.278	549
2025-08-15	44.690	44.990	44.430	44.680	43.424	379
2025-08-14	45.300	45.610	44.669	44.692	43.436	640
2025-08-13	44.650	45.340	44.650	45.235	43.963	604
2025-08-12	44.770	44.920	44.470	44.920	43.657	360
2025-08-11	44.910	45.420	44.370	44.675	43.419	3,066
2025-08-08	45.645	45.720	44.296	44.458	43.209	800
2025-08-07	45.654	45.980	45.320	45.940	44.649	210
2025-08-06	44.800	45.160	44.610	44.940	43.677	132
2025-08-05	47.910	47.910	43.740	44.020	42.783	4,927
2025-08-04	47.700	47.700	46.585	46.682	45.370	1,017
2025-08-01	46.500	46.682	46.141	46.345	45.042	917

← NewerPage 5 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.