Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 296.00 | 300.00 | 293.20 | 299.00 | 283.96 | 407,448 |
| 2024-05-09 | 292.40 | 294.80 | 290.20 | 293.20 | 278.45 | 265,502 |
| 2024-05-08 | 293.40 | 293.40 | 286.40 | 286.40 | 271.99 | 305,642 |
| 2024-05-07 | 296.00 | 296.60 | 290.40 | 292.60 | 277.88 | 292,420 |
| 2024-05-06 | 302.60 | 302.60 | 294.20 | 295.00 | 280.16 | 819,207 |
| 2024-05-03 | 299.80 | 299.80 | 290.80 | 299.00 | 283.96 | 708,495 |
| 2024-05-02 | 284.80 | 288.80 | 279.20 | 285.80 | 271.42 | 1,255,559 |
| 2024-04-30 | 314.00 | 315.80 | 293.60 | 294.40 | 279.59 | 1,422,346 |
| 2024-04-29 | 312.20 | 316.60 | 310.00 | 314.00 | 298.21 | 683,551 |
| 2024-04-26 | 306.80 | 314.40 | 306.00 | 312.20 | 296.50 | 279,491 |
| 2024-04-25 | 305.00 | 306.80 | 300.00 | 303.60 | 288.33 | 280,643 |
| 2024-04-24 | 299.40 | 305.60 | 298.80 | 304.80 | 289.47 | 551,150 |
| 2024-04-23 | 290.00 | 296.40 | 290.00 | 294.00 | 279.21 | 513,502 |
| 2024-04-22 | 292.80 | 296.00 | 287.40 | 293.00 | 278.26 | 318,460 |
| 2024-04-19 | 293.00 | 293.00 | 285.80 | 289.20 | 274.65 | 422,875 |
| 2024-04-18 | 289.60 | 292.40 | 286.40 | 289.20 | 274.65 | 767,150 |
| 2024-04-17 | 288.80 | 294.60 | 286.20 | 287.80 | 273.32 | 358,472 |
| 2024-04-16 | 301.00 | 301.00 | 287.20 | 287.40 | 272.94 | 605,834 |
| 2024-04-15 | 296.00 | 297.00 | 293.00 | 295.00 | 280.16 | 312,300 |
| 2024-04-12 | 303.80 | 304.80 | 298.80 | 299.80 | 284.72 | 492,666 |
| 2024-04-11 | 304.60 | 306.00 | 301.00 | 304.80 | 289.47 | 189,100 |
| 2024-04-10 | 304.60 | 311.00 | 303.40 | 309.40 | 293.84 | 677,872 |
| 2024-04-09 | 299.80 | 305.40 | 299.40 | 301.40 | 286.24 | 510,381 |
| 2024-04-08 | 301.80 | 304.60 | 298.60 | 298.60 | 283.58 | 595,530 |
| 2024-04-05 | 311.00 | 311.00 | 303.60 | 306.40 | 290.99 | 598,386 |
| 2024-04-03 | 314.00 | 314.00 | 305.60 | 307.80 | 292.32 | 816,204 |
| 2024-04-02 | 313.00 | 320.80 | 313.00 | 316.20 | 300.30 | 1,009,617 |
| 2024-03-28 | 309.80 | 312.80 | 303.60 | 308.20 | 292.70 | 192,608 |
| 2024-03-27 | 304.40 | 308.00 | 303.80 | 304.00 | 288.71 | 268,650 |
| 2024-03-26 | 302.20 | 306.00 | 299.80 | 304.20 | 288.90 | 279,008 |
| 2024-03-25 | 300.00 | 302.00 | 296.00 | 298.40 | 283.39 | 451,947 |
| 2024-03-22 | 307.00 | 308.20 | 299.40 | 301.00 | 285.86 | 772,184 |
| 2024-03-21 | 309.00 | 318.00 | 309.00 | 315.20 | 299.35 | 904,116 |
| 2024-03-20 | 300.40 | 307.00 | 297.40 | 301.20 | 286.05 | 1,618,965 |
| 2024-03-19 | 327.40 | 327.40 | 319.20 | 321.00 | 304.85 | 581,260 |
| 2024-03-18 | 333.80 | 333.80 | 327.00 | 332.40 | 315.68 | 1,105,573 |
| 2024-03-15 | 335.00 | 338.00 | 329.00 | 336.80 | 319.86 | 1,680,627 |
| 2024-03-14 | 337.00 | 337.20 | 330.40 | 335.80 | 318.91 | 710,400 |
| 2024-03-13 | 340.00 | 341.60 | 334.20 | 340.80 | 323.66 | 459,181 |
| 2024-03-12 | 325.60 | 340.60 | 325.60 | 340.00 | 322.90 | 987,900 |
| 2024-03-11 | 324.00 | 327.80 | 322.60 | 326.40 | 309.98 | 252,360 |
| 2024-03-08 | 322.80 | 325.80 | 322.20 | 324.00 | 307.70 | 707,280 |
| 2024-03-07 | 328.00 | 330.00 | 321.60 | 322.80 | 306.56 | 371,750 |
| 2024-03-06 | 320.00 | 330.00 | 319.60 | 330.00 | 313.40 | 487,912 |
| 2024-03-05 | 328.00 | 330.40 | 321.20 | 321.80 | 305.61 | 311,718 |
| 2024-03-04 | 338.20 | 341.00 | 332.40 | 333.00 | 316.25 | 777,653 |
| 2024-03-01 | 342.00 | 345.20 | 336.40 | 343.00 | 324.56 | 812,080 |
| 2024-02-29 | 340.20 | 347.60 | 340.20 | 342.00 | 323.61 | 595,945 |
| 2024-02-28 | 333.80 | 343.80 | 333.00 | 335.80 | 317.75 | 665,245 |
| 2024-02-27 | 328.00 | 335.40 | 324.00 | 333.80 | 315.85 | 334,870 |
| 2024-02-26 | 328.00 | 333.00 | 328.00 | 329.60 | 311.88 | 190,480 |
| 2024-02-23 | 329.80 | 331.20 | 324.60 | 329.80 | 312.07 | 274,252 |
| 2024-02-22 | 328.20 | 330.00 | 322.60 | 328.40 | 310.74 | 424,827 |
| 2024-02-21 | 322.60 | 334.60 | 320.60 | 329.00 | 311.31 | 559,226 |
| 2024-02-20 | 319.00 | 326.80 | 317.40 | 324.00 | 306.58 | 416,900 |
| 2024-02-19 | 324.40 | 324.40 | 318.20 | 321.20 | 303.93 | 679,300 |
| 2024-02-16 | 318.40 | 325.20 | 318.40 | 324.40 | 306.96 | 349,755 |
| 2024-02-15 | 314.20 | 318.80 | 313.00 | 317.40 | 300.33 | 433,600 |
| 2024-02-14 | 309.00 | 316.60 | 306.20 | 315.60 | 298.63 | 214,560 |
| 2024-02-09 | 313.00 | 313.00 | 307.20 | 308.80 | 292.20 | 282,630 |
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.