Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	347.20	352.80	347.20	352.20	332.29	466,410
2023-11-10	342.00	342.60	336.20	339.20	320.03	600,746
2023-11-09	341.00	345.80	340.40	344.00	324.55	962,537
2023-11-08	352.00	352.00	345.00	351.40	331.54	422,264
2023-11-07	354.60	354.60	349.40	350.20	330.40	431,451
2023-11-06	357.60	363.20	357.00	362.00	341.54	738,944
2023-11-03	358.20	369.20	358.00	368.60	347.76	1,064,345
2023-11-02	338.00	351.60	326.80	350.00	330.21	2,743,042
2023-11-01	380.80	380.80	346.00	356.20	336.06	1,698,665
2023-10-31	418.00	420.20	408.00	409.40	386.26	142,250
2023-10-30	417.20	420.80	410.40	416.40	392.86	129,110
2023-10-27	409.00	418.20	404.40	415.40	391.92	319,500
2023-10-26	408.60	416.40	408.20	412.40	389.09	143,012
2023-10-25	416.20	419.40	411.40	414.20	390.79	184,496
2023-10-24	420.00	420.00	397.80	403.80	380.97	236,800
2023-10-20	404.60	410.00	401.80	404.40	381.54	205,880
2023-10-19	414.20	415.40	409.00	409.20	386.07	218,867
2023-10-18	412.20	416.80	409.20	409.80	386.63	420,806
2023-10-17	417.80	417.80	409.80	411.20	387.96	226,428
2023-10-16	425.00	430.00	415.40	415.40	391.92	174,250
2023-10-13	415.40	425.00	415.40	422.00	398.14	233,424
2023-10-12	438.20	438.20	428.80	435.00	410.41	286,140
2023-10-11	430.00	437.60	428.40	430.20	405.88	284,343
2023-10-10	419.80	432.40	419.80	423.40	399.47	381,680
2023-10-09	420.00	426.60	418.20	422.40	398.52	313,900
2023-10-06	415.60	420.00	413.80	417.40	393.80	216,950
2023-10-05	424.60	424.60	415.40	417.80	394.18	125,385
2023-10-04	427.80	427.80	420.40	422.00	398.14	168,304
2023-10-03	434.00	434.60	429.40	430.60	406.26	82,300
2023-09-29	432.60	443.80	432.60	441.80	416.83	123,200
2023-09-28	439.60	440.00	433.00	433.60	409.09	354,450
2023-09-27	436.00	442.60	436.00	442.00	417.01	238,910
2023-09-26	440.00	443.60	437.20	437.20	412.49	191,726
2023-09-25	447.80	449.80	442.80	443.80	418.71	191,450
2023-09-22	439.00	447.80	433.80	445.60	420.41	407,074
2023-09-21	445.80	445.80	434.80	439.80	414.94	586,450
2023-09-20	447.80	447.80	442.00	445.80	420.60	401,564
2023-09-19	457.80	457.80	443.00	453.40	427.77	237,654
2023-09-18	454.80	459.80	451.20	452.00	426.45	378,520
2023-09-15	436.80	456.00	436.40	452.00	426.45	1,252,764
2023-09-14	420.40	440.60	416.40	434.00	409.47	597,051
2023-09-13	416.20	418.40	413.80	414.20	390.79	144,336
2023-09-12	409.60	411.00	405.60	409.40	386.26	106,550
2023-09-11	403.20	409.60	401.20	408.80	385.69	194,057
2023-09-07	413.60	413.60	404.00	406.80	383.80	261,982
2023-09-06	423.60	423.60	415.40	418.80	395.13	267,548
2023-09-05	426.00	426.00	419.00	420.80	397.01	178,400
2023-09-04	424.20	429.20	418.00	428.00	403.81	742,646
2023-08-31	419.20	423.40	417.60	418.00	394.37	193,868
2023-08-30	422.20	426.60	413.40	415.40	391.92	243,818
2023-08-29	419.40	424.00	413.60	422.00	398.14	399,268
2023-08-28	425.40	435.00	417.60	418.80	395.13	202,000
2023-08-25	421.40	422.80	417.60	419.20	395.50	258,738
2023-08-24	416.80	423.60	414.00	421.40	396.62	263,087
2023-08-23	412.20	417.20	410.20	411.80	387.58	187,562
2023-08-22	412.00	421.00	411.00	415.40	390.97	229,109
2023-08-21	415.80	415.80	406.20	407.00	383.06	370,438
2023-08-18	427.80	427.80	416.00	416.60	392.10	322,335
2023-08-17	418.80	431.40	416.20	428.80	403.58	867,551
2023-08-16	436.60	436.60	422.00	423.00	398.12	404,624

← NewerPage 13 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.