Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	258.80	266.00	257.40	264.20	252.02	710,543
2024-08-06	238.00	257.00	235.00	252.80	241.15	1,183,328
2024-08-05	228.00	235.60	225.60	228.60	218.06	362,186
2024-08-02	235.00	235.40	232.40	232.80	222.07	203,878
2024-08-01	237.80	238.20	233.80	235.00	224.17	481,148
2024-07-31	234.40	238.60	233.40	236.80	225.88	244,750
2024-07-30	236.00	236.80	230.40	231.40	220.73	320,654
2024-07-29	233.40	235.00	231.00	231.00	220.35	170,348
2024-07-26	230.20	232.20	229.00	229.20	218.63	177,834
2024-07-25	230.00	230.20	225.20	228.40	217.87	326,131
2024-07-24	234.60	235.20	230.80	231.00	220.35	265,347
2024-07-23	238.20	240.80	236.40	236.80	225.88	136,260
2024-07-22	235.60	239.20	233.20	238.40	227.41	311,748
2024-07-19	239.20	239.20	236.00	236.80	225.88	389,206
2024-07-18	242.80	246.20	242.20	244.00	232.75	138,882
2024-07-17	245.40	246.20	242.60	243.40	232.18	507,084
2024-07-16	247.00	247.80	244.60	245.40	234.09	264,333
2024-07-15	253.60	253.60	247.20	247.80	236.38	350,308
2024-07-12	246.40	254.00	246.40	253.40	241.72	370,558
2024-07-11	239.00	243.80	237.60	243.20	231.99	528,268
2024-07-10	236.40	243.20	236.40	240.40	229.32	578,792
2024-07-09	239.20	240.00	235.60	237.40	226.46	371,810
2024-07-08	242.00	242.20	238.20	240.20	229.13	395,352
2024-07-05	250.00	250.00	240.80	242.40	231.23	198,197
2024-07-04	248.40	248.40	242.20	245.00	233.71	350,400
2024-07-03	239.00	241.20	236.00	240.60	229.51	454,856
2024-07-02	239.60	239.60	236.00	237.60	226.65	525,604
2024-06-28	244.00	245.20	240.60	241.40	230.27	413,442
2024-06-27	245.20	245.40	240.60	241.80	230.65	591,456
2024-06-26	249.00	249.60	245.80	246.00	234.66	504,730
2024-06-25	249.00	252.80	248.60	250.20	238.67	451,292
2024-06-24	249.80	250.00	248.00	248.80	237.33	516,602
2024-06-21	253.20	253.20	246.40	249.80	238.28	3,990,496
2024-06-20	259.80	259.80	251.80	253.20	241.53	517,816
2024-06-19	258.40	259.40	254.40	258.60	246.68	549,729
2024-06-18	264.60	264.60	257.40	258.00	246.11	462,613
2024-06-17	266.40	267.80	263.00	264.60	252.40	201,419
2024-06-14	269.00	270.60	265.40	269.40	256.98	369,350
2024-06-13	266.00	268.20	263.60	267.00	254.69	289,524
2024-06-12	269.60	269.60	265.00	266.00	253.74	396,164
2024-06-11	272.40	272.40	267.40	270.20	257.74	537,080
2024-06-07	279.80	279.80	275.00	275.60	262.90	269,319
2024-06-06	283.60	283.60	274.00	274.80	262.13	470,253
2024-06-05	279.80	282.80	277.80	279.20	266.33	238,240
2024-06-04	279.80	282.00	279.00	280.80	267.86	341,925
2024-06-03	278.20	282.80	276.00	280.00	267.09	454,300
2024-05-31	275.20	278.00	270.60	270.80	258.32	490,750
2024-05-30	274.60	274.80	268.40	269.20	256.79	288,000
2024-05-29	280.80	281.00	273.00	274.80	262.13	309,600
2024-05-28	280.80	284.80	276.20	277.80	264.99	438,700
2024-05-27	276.20	281.40	273.00	281.00	268.05	380,800
2024-05-24	278.00	279.40	272.40	274.60	261.94	375,178
2024-05-23	292.00	292.00	282.80	283.80	269.53	440,979
2024-05-22	296.80	299.00	295.20	296.20	281.30	297,631
2024-05-21	301.20	307.00	295.00	295.00	280.16	382,898
2024-05-20	305.00	309.80	303.60	307.60	292.13	447,435
2024-05-17	304.80	305.40	301.00	304.80	289.47	274,683
2024-05-16	301.80	306.00	299.40	305.20	289.85	310,200
2024-05-14	301.80	305.80	299.20	300.20	285.10	253,951
2024-05-13	297.20	302.60	293.00	299.40	284.34	299,150

← NewerPage 10 of 21 · 1,231 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.