Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 324.80 | 324.80 | 311.60 | 316.00 | 299.01 | 982,080 |
| 2024-02-07 | 333.40 | 371.40 | 326.00 | 332.80 | 314.91 | 1,359,798 |
| 2024-02-06 | 278.80 | 290.80 | 278.80 | 290.00 | 274.41 | 566,768 |
| 2024-02-05 | 276.20 | 283.40 | 273.00 | 278.20 | 263.24 | 354,153 |
| 2024-02-02 | 277.40 | 282.20 | 272.60 | 275.00 | 260.21 | 383,438 |
| 2024-02-01 | 275.20 | 275.60 | 268.00 | 272.80 | 258.13 | 466,450 |
| 2024-01-31 | 275.00 | 275.00 | 264.60 | 268.20 | 253.78 | 600,828 |
| 2024-01-30 | 280.40 | 280.40 | 274.80 | 276.00 | 261.16 | 935,300 |
| 2024-01-29 | 275.40 | 279.40 | 274.00 | 276.00 | 261.16 | 310,850 |
| 2024-01-26 | 281.80 | 281.80 | 270.00 | 272.60 | 257.94 | 725,666 |
| 2024-01-25 | 286.00 | 290.20 | 285.60 | 289.40 | 273.84 | 934,333 |
| 2024-01-24 | 278.60 | 284.00 | 275.20 | 283.80 | 268.54 | 797,840 |
| 2024-01-23 | 265.00 | 275.60 | 265.00 | 272.00 | 257.38 | 1,016,673 |
| 2024-01-22 | 274.20 | 274.80 | 260.20 | 264.00 | 249.81 | 620,945 |
| 2024-01-19 | 276.60 | 278.80 | 271.60 | 274.20 | 259.46 | 495,700 |
| 2024-01-18 | 271.80 | 274.20 | 269.60 | 272.20 | 257.57 | 655,835 |
| 2024-01-17 | 281.80 | 282.00 | 270.80 | 271.60 | 257.00 | 1,356,596 |
| 2024-01-16 | 290.20 | 292.60 | 283.00 | 284.40 | 269.11 | 517,978 |
| 2024-01-15 | 296.80 | 297.60 | 289.60 | 292.60 | 276.87 | 384,890 |
| 2024-01-12 | 299.40 | 304.00 | 295.40 | 296.80 | 280.84 | 440,200 |
| 2024-01-11 | 301.20 | 304.20 | 296.60 | 303.20 | 286.90 | 670,848 |
| 2024-01-10 | 306.20 | 308.60 | 302.20 | 304.60 | 288.22 | 285,521 |
| 2024-01-09 | 312.80 | 315.80 | 308.60 | 308.60 | 292.01 | 307,163 |
| 2024-01-08 | 321.40 | 322.00 | 309.20 | 311.40 | 294.66 | 528,474 |
| 2024-01-05 | 333.00 | 333.00 | 319.60 | 322.00 | 304.69 | 444,350 |
| 2024-01-04 | 333.80 | 337.40 | 333.60 | 336.60 | 318.50 | 258,500 |
| 2024-01-03 | 329.00 | 333.80 | 328.40 | 332.00 | 314.15 | 253,500 |
| 2024-01-02 | 334.00 | 334.60 | 326.60 | 328.60 | 310.93 | 218,792 |
| 2023-12-29 | 333.00 | 335.00 | 328.60 | 332.20 | 314.34 | 236,474 |
| 2023-12-28 | 326.60 | 335.20 | 325.60 | 334.00 | 316.04 | 288,004 |
| 2023-12-27 | 322.80 | 326.00 | 320.00 | 324.20 | 306.77 | 212,652 |
| 2023-12-22 | 321.40 | 324.20 | 316.00 | 319.40 | 302.23 | 385,431 |
| 2023-12-21 | 317.20 | 322.40 | 314.80 | 320.80 | 303.55 | 640,900 |
| 2023-12-20 | 317.80 | 323.00 | 317.40 | 319.00 | 301.85 | 587,900 |
| 2023-12-19 | 313.80 | 314.00 | 308.80 | 313.20 | 296.36 | 187,433 |
| 2023-12-18 | 310.20 | 314.80 | 307.80 | 309.00 | 292.39 | 266,050 |
| 2023-12-15 | 311.60 | 315.80 | 310.00 | 312.60 | 295.79 | 730,602 |
| 2023-12-14 | 310.00 | 314.00 | 309.00 | 310.60 | 293.90 | 272,887 |
| 2023-12-13 | 312.60 | 313.20 | 307.60 | 309.60 | 292.95 | 390,375 |
| 2023-12-12 | 311.00 | 313.20 | 308.40 | 310.40 | 293.71 | 529,640 |
| 2023-12-11 | 312.40 | 312.40 | 304.40 | 310.40 | 293.71 | 239,850 |
| 2023-12-08 | 315.40 | 316.40 | 310.40 | 312.80 | 295.98 | 415,853 |
| 2023-12-07 | 318.00 | 318.20 | 313.00 | 317.00 | 299.96 | 300,310 |
| 2023-12-06 | 320.00 | 320.00 | 314.60 | 319.60 | 302.42 | 600,266 |
| 2023-12-05 | 328.00 | 328.20 | 316.80 | 320.00 | 302.80 | 458,250 |
| 2023-12-04 | 339.20 | 340.60 | 332.40 | 335.60 | 317.56 | 599,077 |
| 2023-12-01 | 334.40 | 335.80 | 331.80 | 333.20 | 315.29 | 548,955 |
| 2023-11-30 | 337.00 | 337.80 | 329.40 | 330.20 | 312.45 | 759,817 |
| 2023-11-29 | 343.00 | 343.80 | 335.60 | 337.80 | 319.64 | 621,435 |
| 2023-11-28 | 348.20 | 349.20 | 343.40 | 345.00 | 326.45 | 430,655 |
| 2023-11-27 | 346.00 | 347.80 | 341.60 | 345.80 | 327.21 | 256,609 |
| 2023-11-24 | 351.20 | 352.40 | 344.80 | 346.80 | 327.20 | 262,250 |
| 2023-11-23 | 350.60 | 362.80 | 350.60 | 354.40 | 334.37 | 301,250 |
| 2023-11-22 | 356.20 | 360.80 | 356.00 | 357.60 | 337.39 | 193,219 |
| 2023-11-21 | 359.00 | 364.40 | 355.20 | 356.20 | 336.06 | 277,255 |
| 2023-11-20 | 356.20 | 363.00 | 354.80 | 362.40 | 341.91 | 176,900 |
| 2023-11-17 | 354.40 | 359.60 | 354.20 | 356.20 | 336.06 | 516,184 |
| 2023-11-16 | 355.40 | 355.40 | 350.00 | 350.20 | 330.40 | 554,784 |
| 2023-11-15 | 352.20 | 353.40 | 350.40 | 352.60 | 332.67 | 506,304 |
| 2023-11-14 | 348.60 | 351.60 | 343.00 | 343.00 | 323.61 | 224,001 |
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.