Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.000	44.180	43.490	43.932	42.460	243
2025-05-01	44.020	44.310	43.204	43.340	41.888	829
2025-04-30	45.360	45.360	42.780	43.292	41.842	2,696
2025-04-29	46.750	46.979	46.120	46.929	45.357	55
2025-04-28	45.570	46.680	45.430	46.360	44.807	509
2025-04-25	45.900	46.050	45.623	45.627	44.099	382
2025-04-24	46.330	46.755	46.330	46.755	45.189	650
2025-04-23	46.760	48.042	46.500	47.460	45.870	2,684
2025-04-22	42.840	44.404	42.810	44.240	42.758	225,930
2025-04-17	43.320	43.940	41.360	41.658	40.262	1,896
2025-04-16	44.400	44.412	43.766	43.970	42.497	1,090
2025-04-15	45.308	45.310	44.354	44.585	43.092	1,372
2025-04-14	45.700	45.742	44.790	45.132	43.620	929
2025-04-11	46.220	46.220	43.750	44.285	42.802	1,021
2025-04-10	47.550	47.550	44.200	44.200	42.720	1,629
2025-04-09	42.680	46.408	42.680	46.408	44.853	3,843
2025-04-08	48.000	48.000	44.130	44.130	42.652	859
2025-04-07	44.840	48.110	44.561	45.894	44.357	3,694
2025-04-04	50.100	50.100	46.020	47.417	45.829	8,249
2025-04-03	50.970	53.230	50.970	52.503	50.744	7,429
2025-04-02	53.000	53.380	52.229	53.102	51.323	8,952
2025-04-01	52.845	52.960	52.432	52.830	51.061	1,302
2025-03-31	51.720	51.824	50.720	51.824	50.089	4,561
2025-03-28	52.430	52.813	51.910	52.040	50.297	2,407
2025-03-27	52.000	53.384	52.000	53.325	51.539	1,748
2025-03-26	52.080	52.728	51.700	52.160	50.413	3,990
2025-03-25	51.350	51.750	50.840	51.270	49.553	4,862
2025-03-24	52.260	52.260	51.561	51.561	49.834	1,754
2025-03-21	51.340	52.118	50.852	52.045	50.302	3,106
2025-03-20	51.800	52.570	51.800	52.550	50.790	1,215
2025-03-19	53.830	53.970	53.065	53.635	51.839	2,558
2025-03-18	54.000	54.000	52.690	53.410	51.621	1,439
2025-03-17	52.900	53.660	51.610	53.011	51.236	14,054
2025-03-14	49.550	51.920	49.550	51.380	49.659	15,886
2025-03-13	48.940	49.760	48.470	49.578	47.918	2,586
2025-03-12	49.300	49.980	48.651	49.365	47.712	4,005
2025-03-11	49.710	49.710	48.560	49.317	47.665	2,293
2025-03-10	49.100	49.420	48.830	48.830	47.195	2,214
2025-03-07	49.990	49.990	49.250	49.620	47.958	1,163
2025-03-06	49.500	50.240	49.500	49.718	48.052	573
2025-03-05	49.500	50.453	49.480	50.453	48.763	932
2025-03-04	49.900	49.900	48.380	48.970	47.098	612
2025-03-03	49.130	49.670	49.010	49.560	47.665	327
2025-02-28	49.550	49.550	48.275	48.550	46.694	440
2025-02-27	48.520	50.350	48.520	50.350	48.425	2,260
2025-02-26	48.920	49.189	48.248	49.050	47.175	559
2025-02-25	47.060	47.765	47.050	47.765	45.939	914
2025-02-24	46.080	46.712	45.820	46.712	44.926	317
2025-02-21	47.490	48.110	47.300	47.300	45.492	1,849
2025-02-20	47.630	48.005	46.600	46.600	44.819	814
2025-02-19	48.910	48.910	47.535	47.610	45.790	1,735
2025-02-18	49.665	49.860	49.090	49.451	47.560	3,839
2025-02-14	48.320	49.690	48.320	49.495	47.603	313
2025-02-13	47.910	48.090	47.000	47.770	45.944	887
2025-02-12	48.620	48.620	47.640	48.156	46.315	691
2025-02-11	47.740	48.151	47.611	47.623	45.802	896
2025-02-10	47.640	48.810	47.400	47.931	46.099	800
2025-02-07	49.010	49.305	48.086	48.451	46.599	1,937
2025-02-06	46.200	49.951	46.200	49.374	47.487	3,226
2025-02-05	45.130	45.809	44.710	45.760	44.011	529

← NewerPage 7 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.