Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 351.00 | 356.60 | 351.00 | 352.00 | 352.00 | 909,104 |
| 2026-10-15 | 341.60 | 348.00 | 338.00 | 344.20 | 344.20 | 1,080,265 |
| 2026-10-14 | 341.20 | 342.40 | 335.00 | 341.60 | 341.60 | 846,711 |
| 2026-10-13 | 335.60 | 345.20 | 335.60 | 344.00 | 344.00 | 861,937 |
| 2026-10-12 | 336.20 | 341.40 | 333.40 | 334.40 | 334.40 | 399,783 |
| 2026-10-09 | 331.80 | 341.20 | 330.20 | 340.40 | 340.40 | 771,081 |
| 2026-10-08 | 322.60 | 327.40 | 321.20 | 323.80 | 323.80 | 770,304 |
| 2026-10-07 | 318.40 | 322.80 | 316.40 | 322.60 | 322.60 | 548,943 |
| 2026-10-06 | 317.80 | 321.20 | 317.00 | 320.60 | 320.60 | 874,100 |
| 2026-10-05 | 317.00 | 317.00 | 310.60 | 313.80 | 313.80 | 251,049 |
| 2026-10-02 | 318.80 | 322.60 | 314.60 | 317.40 | 317.40 | 244,314 |
| 2026-09-30 | 321.20 | 323.40 | 319.20 | 322.80 | 322.80 | 594,287 |
| 2026-09-29 | 324.20 | 324.20 | 319.60 | 321.20 | 321.20 | 624,988 |
| 2026-09-28 | 319.00 | 324.80 | 317.00 | 324.00 | 324.00 | 523,978 |
| 2026-09-25 | 319.40 | 320.80 | 314.60 | 317.60 | 317.60 | 311,629 |
| 2026-09-24 | 319.20 | 323.00 | 318.40 | 322.00 | 322.00 | 414,650 |
| 2026-09-23 | 323.60 | 328.80 | 322.60 | 324.60 | 324.60 | 474,575 |
| 2026-09-22 | 322.20 | 325.80 | 322.20 | 323.60 | 323.60 | 508,743 |
| 2026-09-21 | 324.20 | 327.40 | 322.60 | 326.00 | 326.00 | 668,270 |
| 2026-09-18 | 324.00 | 325.60 | 321.40 | 324.20 | 324.20 | 1,316,673 |
| 2026-09-17 | 324.00 | 328.20 | 323.20 | 327.60 | 327.60 | 297,284 |
| 2026-09-16 | 330.00 | 339.20 | 326.80 | 328.60 | 328.60 | 455,188 |
| 2026-09-15 | 335.00 | 336.00 | 330.00 | 331.20 | 331.20 | 368,000 |
| 2026-09-14 | 335.00 | 335.00 | 330.00 | 332.80 | 332.80 | 472,157 |
| 2026-09-11 | 330.00 | 337.20 | 330.00 | 335.80 | 335.80 | 922,312 |
| 2026-09-10 | 332.00 | 336.00 | 330.20 | 330.60 | 330.60 | 473,700 |
| 2026-09-09 | 339.00 | 344.40 | 337.60 | 339.00 | 339.00 | 580,920 |
| 2026-09-08 | 342.80 | 346.20 | 340.00 | 341.80 | 341.80 | 446,144 |
| 2026-09-07 | 341.20 | 343.40 | 338.00 | 342.80 | 342.80 | 866,841 |
| 2026-09-04 | 344.20 | 348.60 | 335.00 | 345.60 | 345.60 | 817,762 |
| 2026-09-03 | 354.20 | 354.40 | 344.20 | 345.40 | 345.40 | 715,218 |
| 2026-09-02 | 346.40 | 353.20 | 346.40 | 353.00 | 353.00 | 515,618 |
| 2026-09-01 | 353.20 | 354.00 | 349.40 | 349.80 | 349.80 | 775,926 |
| 2026-08-31 | 348.20 | 354.40 | 348.20 | 352.40 | 352.40 | 2,114,247 |
| 2026-08-28 | 354.80 | 355.60 | 347.00 | 352.00 | 352.00 | 977,770 |
| 2026-08-27 | 371.40 | 371.40 | 356.00 | 358.60 | 358.60 | 1,182,926 |
| 2026-08-26 | 372.60 | 377.60 | 369.80 | 371.40 | 371.40 | 672,379 |
| 2026-08-25 | 378.80 | 389.00 | 373.00 | 374.80 | 372.53 | 763,118 |
| 2026-08-24 | 387.60 | 387.60 | 375.80 | 378.80 | 376.50 | 810,683 |
| 2026-08-21 | 385.00 | 391.80 | 383.80 | 387.80 | 385.45 | 1,196,930 |
| 2026-08-20 | 370.00 | 379.40 | 370.00 | 378.00 | 375.71 | 949,042 |
| 2026-08-19 | 369.40 | 370.40 | 366.60 | 369.40 | 367.16 | 459,235 |
| 2026-08-18 | 371.20 | 371.20 | 367.60 | 368.60 | 366.36 | 382,168 |
| 2026-08-17 | 376.20 | 376.40 | 371.00 | 371.20 | 368.95 | 364,396 |
| 2026-08-14 | 370.20 | 375.20 | 368.40 | 370.20 | 367.95 | 623,889 |
| 2026-08-13 | 375.00 | 377.60 | 372.20 | 376.40 | 374.12 | 795,782 |
| 2026-08-12 | 376.00 | 376.40 | 372.40 | 375.40 | 373.12 | 848,139 |
| 2026-08-11 | 376.40 | 381.20 | 374.40 | 376.00 | 373.72 | 653,957 |
| 2026-08-10 | 380.00 | 380.60 | 374.40 | 377.40 | 375.11 | 855,334 |
| 2026-08-07 | 377.40 | 379.60 | 372.80 | 379.20 | 376.90 | 473,874 |
| 2026-08-06 | 379.00 | 380.80 | 374.40 | 377.40 | 375.11 | 605,162 |
| 2026-08-05 | 374.80 | 380.00 | 370.80 | 379.00 | 376.70 | 1,263,017 |
| 2026-08-04 | 385.40 | 385.60 | 379.20 | 380.80 | 378.49 | 1,246,286 |
| 2026-08-03 | 380.40 | 389.40 | 376.00 | 384.80 | 382.47 | 1,454,751 |
| 2026-07-31 | 393.60 | 393.60 | 368.80 | 372.80 | 370.54 | 1,271,210 |
| 2026-07-30 | 365.60 | 368.80 | 359.80 | 365.80 | 363.58 | 1,288,204 |
| 2026-07-29 | 359.80 | 365.00 | 359.40 | 362.00 | 359.80 | 818,866 |
| 2026-07-28 | 349.80 | 360.40 | 349.80 | 359.20 | 357.02 | 995,596 |
| 2026-07-27 | 338.00 | 348.00 | 338.00 | 346.20 | 344.10 | 654,399 |
| 2026-07-24 | 343.00 | 343.00 | 334.20 | 336.80 | 334.76 | 350,314 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 2.2732 HKD |
| 2026-05-26 | 2.2726 HKD |
| 2026-03-03 | 2.2628 HKD |
| 2025-12-01 | 1.8692 HKD |
| 2025-09-01 | 1.8711 HKD |
| 2025-05-28 | 1.8813 HKD |
| 2025-03-05 | 1.8652 HKD |
| 2024-11-25 | 1.2453 HKD |
| 2024-08-26 | 1.2473 HKD |
| 2024-05-24 | 1.2502 HKD |
| 2024-03-04 | 1.2519 HKD |
| 2023-11-27 | 1.0130 HKD |
| 2023-08-25 | 1.0198 HKD |
| 2023-05-29 | 1.0177 HKD |
| 2023-03-06 | 1.0204 HKD |
| 2022-11-28 | 0.9382 HKD |
| 2022-08-24 | 0.9416 HKD |
| 2022-05-30 | 0.9418 HKD |
| 2022-03-07 | 0.9380 HKD |
| 2021-11-23 | 0.9352 HKD |
| 2021-08-24 | 0.9346 HKD |
| 2021-05-24 | 0.9318 HKD |
| 2021-03-02 | 0.9310 HKD |
| 2020-11-24 | 0.9302 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.