Yum China Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	49.210	50.020	48.430	48.620	46.604	10,302
2024-11-01	45.310	45.400	44.550	44.968	43.104	2,159
2024-10-31	45.178	45.180	44.250	44.325	42.487	705
2024-10-30	44.108	44.842	44.000	44.800	42.943	2,584
2024-10-29	44.740	45.160	44.615	44.652	42.801	673
2024-10-28	44.560	45.075	44.150	44.950	43.086	7,648
2024-10-25	43.820	44.442	43.820	43.820	42.003	542
2024-10-24	43.620	44.160	43.350	43.452	41.651	198
2024-10-23	43.690	43.940	43.455	43.501	41.698	1,111
2024-10-22	44.000	44.110	43.692	43.865	42.046	4,026
2024-10-21	44.900	44.900	43.417	43.660	41.850	1,991
2024-10-18	44.150	44.980	43.638	43.876	42.057	8,160
2024-10-17	43.400	43.790	43.190	43.331	41.534	2,802
2024-10-16	44.190	44.610	43.851	44.100	42.272	2,935
2024-10-15	45.640	45.700	44.125	44.125	42.296	4,143
2024-10-14	46.550	47.485	46.200	47.240	45.281	1,582
2024-10-11	45.552	47.760	45.552	47.659	45.683	1,606
2024-10-10	46.513	47.932	46.513	47.519	45.549	11,442
2024-10-09	47.300	47.300	44.690	46.630	44.697	5,178
2024-10-08	48.510	48.510	45.600	47.389	45.424	11,950
2024-10-07	50.860	51.540	49.060	50.130	48.052	5,773
2024-10-04	49.600	50.490	49.600	50.290	48.205	2,125
2024-10-03	48.520	50.870	48.200	49.370	47.323	5,778
2024-10-02	49.900	51.270	48.610	49.400	47.352	9,435
2024-10-01	44.955	46.150	44.750	46.150	44.237	3,788
2024-09-30	46.290	47.970	45.230	45.591	43.701	17,642
2024-09-27	44.620	47.000	43.440	45.030	43.163	11,959
2024-09-26	40.910	45.680	40.910	43.530	41.725	17,643
2024-09-25	38.280	38.840	38.100	38.540	36.942	207,254
2024-09-24	36.400	39.100	36.390	39.041	37.422	16,480
2024-09-23	35.990	36.470	35.970	36.360	34.853	3,184
2024-09-20	35.430	35.790	35.130	35.435	33.966	18,857
2024-09-19	35.130	36.000	35.130	35.640	34.162	5,750
2024-09-18	35.050	35.250	34.701	35.130	33.674	666
2024-09-17	34.790	35.080	34.500	34.660	33.223	3,809
2024-09-16	34.700	35.170	34.200	34.200	32.782	3,144
2024-09-13	33.650	34.750	33.650	34.620	33.185	2,441
2024-09-12	34.000	34.300	33.749	34.290	32.868	3,097
2024-09-11	34.208	34.470	33.745	34.039	32.628	2,660
2024-09-10	33.750	34.430	33.750	33.990	32.581	83,995
2024-09-09	34.440	34.690	34.000	34.280	32.859	3,476
2024-09-06	34.000	34.210	33.500	33.700	32.303	410
2024-09-05	34.297	34.610	34.208	34.370	32.945	4,440
2024-09-04	33.790	34.125	33.400	33.571	32.179	606
2024-09-03	34.190	34.425	33.750	33.989	32.580	1,283
2024-08-30	34.100	34.410	33.910	33.980	32.571	699
2024-08-29	33.600	33.900	33.550	33.708	32.311	2,217
2024-08-28	33.200	33.380	32.880	32.880	31.517	4,603
2024-08-27	34.280	34.530	33.450	33.500	32.111	1,012
2024-08-23	33.910	34.100	33.500	33.500	31.958	2,468
2024-08-22	33.940	34.213	33.810	33.810	32.253	1,429
2024-08-21	33.330	34.170	33.000	33.951	32.388	2,589
2024-08-20	33.570	33.950	33.250	33.302	31.769	4,165
2024-08-19	33.590	34.650	33.540	33.990	32.425	2,705
2024-08-16	34.390	34.556	33.450	33.450	31.910	726
2024-08-15	33.720	34.260	33.710	34.050	32.482	1,660
2024-08-14	33.900	33.950	32.951	33.200	31.671	2,269
2024-08-13	32.750	33.430	32.700	33.150	31.624	970
2024-08-12	33.800	33.865	33.200	33.240	31.710	430
2024-08-09	34.020	34.020	33.275	33.759	32.205	1,883

← NewerPage 9 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.