Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.750	46.279	45.650	45.750	44.001	1,585
2025-02-03	44.880	45.744	44.070	45.260	43.530	738
2025-01-31	47.070	47.480	46.291	46.325	44.554	334
2025-01-30	45.630	47.240	45.630	47.240	45.434	762
2025-01-29	46.090	46.090	45.560	46.005	44.246	926
2025-01-28	45.540	45.558	44.830	44.938	43.220	652
2025-01-27	46.740	46.740	45.128	45.128	43.402	554
2025-01-24	44.684	46.108	44.684	46.059	44.299	1,354
2025-01-23	44.660	44.750	44.273	44.720	43.010	978
2025-01-22	44.850	45.156	44.380	45.080	43.357	621
2025-01-21	45.200	45.200	44.370	44.790	43.077	1,862
2025-01-17	44.000	44.724	43.030	44.350	42.654	2,917
2025-01-16	43.460	43.950	42.805	43.349	41.692	596
2025-01-15	44.080	44.240	43.510	43.554	41.889	1,253
2025-01-14	43.770	44.420	43.550	43.550	41.885	703
2025-01-13	41.450	43.320	41.450	43.024	41.379	1,181
2025-01-10	42.750	42.750	41.800	42.310	40.693	1,257
2025-01-08	43.820	44.150	43.480	43.746	42.073	2,233
2025-01-07	45.445	45.566	44.850	44.850	43.135	539
2025-01-06	45.050	45.180	44.492	44.780	43.068	1,482
2025-01-03	45.080	45.280	44.260	44.660	42.953	1,469
2025-01-02	47.655	47.780	46.588	46.588	44.807	1,665
2024-12-31	47.960	48.512	47.960	48.340	46.492	1,534
2024-12-30	47.840	48.470	47.840	47.984	46.149	1,273
2024-12-27	49.560	49.560	49.113	49.320	47.435	655
2024-12-24	48.805	50.450	48.560	50.430	48.502	1,016
2024-12-23	48.400	48.470	47.820	48.430	46.579	2,809
2024-12-20	48.485	48.571	47.907	48.571	46.714	1,324
2024-12-19	48.975	49.120	48.710	49.030	47.155	617
2024-12-18	49.510	49.680	49.220	49.332	47.446	1,004
2024-12-17	48.420	49.700	48.270	49.680	47.781	582
2024-12-16	48.730	49.196	48.710	48.935	47.064	464
2024-12-13	49.650	49.650	49.230	49.370	47.483	446
2024-12-12	50.650	50.770	49.510	50.010	48.098	5,335
2024-12-11	48.740	49.550	48.590	49.510	47.617	308
2024-12-10	49.410	49.815	48.818	49.300	47.415	1,201
2024-12-09	49.590	51.357	49.590	51.196	49.239	4,314
2024-12-06	48.710	49.390	48.500	48.832	46.966	3,655
2024-12-05	47.360	47.853	47.270	47.853	46.024	638
2024-12-04	47.010	47.373	46.810	46.970	45.174	811
2024-12-03	47.000	47.160	46.790	47.160	45.357	610
2024-12-02	46.230	46.525	46.155	46.525	44.746	3,736
2024-11-29	46.840	46.840	46.060	46.550	44.770	1,478
2024-11-27	46.620	47.230	46.620	47.106	45.306	1,241
2024-11-26	47.720	47.740	45.830	45.920	44.165	1,066
2024-11-25	47.280	47.669	47.256	47.629	45.655	1,030
2024-11-22	45.990	47.276	45.750	47.276	45.316	816
2024-11-21	46.990	47.200	46.790	47.114	45.161	1,210
2024-11-20	47.530	47.620	47.050	47.250	45.291	1,414
2024-11-19	47.390	47.396	46.860	47.380	45.416	455
2024-11-18	47.470	47.740	47.280	47.736	45.757	553
2024-11-15	47.860	48.171	47.410	47.410	45.444	1,688
2024-11-14	46.760	47.350	46.030	47.090	45.138	589
2024-11-13	47.560	47.700	46.940	47.512	45.543	1,692
2024-11-12	49.580	49.580	47.600	47.911	45.925	2,650
2024-11-11	49.550	50.080	49.082	49.212	47.171	1,623
2024-11-08	52.120	52.120	49.625	49.842	47.776	2,155
2024-11-07	49.830	52.000	49.830	51.170	49.049	2,450
2024-11-06	48.220	49.815	47.700	49.788	47.723	2,649
2024-11-05	49.010	49.130	47.704	47.982	45.993	2,091

← NewerPage 8 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.