Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	46.250	46.990	46.220	46.760	45.446	158
2025-07-30	46.295	46.860	46.295	46.830	45.514	1,268
2025-07-29	47.105	47.250	46.490	46.594	45.284	1,178
2025-07-28	47.740	47.900	46.931	46.931	45.612	1,259
2025-07-25	48.270	48.270	47.620	47.769	46.426	329
2025-07-24	49.250	49.300	48.548	48.588	47.222	773
2025-07-23	48.720	49.205	48.640	48.905	47.530	322
2025-07-22	48.130	48.479	47.680	48.461	47.099	429
2025-07-21	47.260	47.755	47.100	47.719	46.377	538
2025-07-18	47.690	47.690	46.751	46.919	45.600	149
2025-07-17	46.607	47.330	46.570	47.276	45.947	125
2025-07-16	46.490	46.979	46.220	46.979	45.659	407
2025-07-15	47.630	47.870	46.850	47.015	45.693	556
2025-07-14	47.714	47.970	47.460	47.515	46.179	356
2025-07-11	47.710	48.145	47.210	47.521	46.185	886
2025-07-10	47.990	48.350	47.430	48.258	46.901	912
2025-07-09	46.860	47.085	46.570	47.000	45.679	309
2025-07-08	48.440	48.450	47.280	47.730	46.388	615
2025-07-07	46.950	48.095	46.590	47.641	46.302	2,700
2025-07-03	45.950	45.950	45.438	45.715	44.430	2,873
2025-07-02	46.420	46.420	45.884	45.884	44.594	2,107
2025-07-01	44.710	45.987	44.510	45.865	44.576	297
2025-06-30	45.030	45.030	44.320	44.569	43.316	467
2025-06-27	43.550	44.632	43.550	44.545	43.293	1,020
2025-06-26	44.780	44.780	44.190	44.515	43.264	343
2025-06-25	45.000	45.120	44.325	44.325	43.079	1,729
2025-06-24	44.833	44.833	44.350	44.525	43.273	659
2025-06-23	43.520	43.800	43.170	43.390	42.170	1,577
2025-06-20	43.020	43.330	42.758	42.758	41.556	171
2025-06-18	42.950	43.240	42.840	42.880	41.675	1,123
2025-06-17	43.520	43.780	43.250	43.250	42.034	378
2025-06-16	44.080	44.506	43.890	44.060	42.821	671
2025-06-13	44.470	45.130	43.610	43.800	42.569	212
2025-06-12	45.000	45.062	44.580	44.850	43.589	392
2025-06-11	44.820	45.373	44.820	45.200	43.929	610
2025-06-10	45.184	45.640	44.547	44.889	43.627	881
2025-06-09	44.260	44.424	43.800	44.119	42.879	1,071
2025-06-06	42.760	43.210	42.760	42.836	41.632	936
2025-06-05	42.970	43.770	42.661	42.928	41.721	467
2025-06-04	43.900	43.900	42.910	42.910	41.704	592
2025-06-03	43.850	43.850	42.980	43.490	42.267	708
2025-06-02	43.400	43.685	43.220	43.685	42.457	238
2025-05-30	43.000	43.440	42.000	43.300	42.083	916
2025-05-29	44.250	44.889	44.180	44.889	43.627	1,949
2025-05-28	43.470	43.650	43.212	43.422	42.201	450
2025-05-27	42.770	43.510	42.762	43.345	42.127	849
2025-05-23	41.990	42.818	41.960	42.789	41.356	519
2025-05-22	42.650	43.030	42.510	42.820	41.386	500
2025-05-21	43.360	43.980	42.650	42.679	41.249	605
2025-05-20	44.220	44.900	43.800	43.858	42.389	925
2025-05-19	44.000	44.468	44.000	44.320	42.836	328
2025-05-16	44.535	44.700	44.120	44.120	42.642	338
2025-05-15	46.510	46.550	44.521	44.521	43.030	2,246
2025-05-14	46.450	46.851	46.150	46.851	45.282	876
2025-05-13	45.870	46.395	45.870	46.150	44.604	430
2025-05-12	44.850	46.351	44.850	46.348	44.795	595
2025-05-09	44.660	44.660	43.926	44.129	42.651	766
2025-05-08	43.700	44.181	43.638	44.181	42.701	1,312
2025-05-07	43.320	43.435	43.050	43.435	41.980	347
2025-05-06	43.550	44.125	43.370	44.071	42.595	141

← NewerPage 6 of 20 · 1,191 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.