Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	436.60	436.60	422.00	423.00	398.12	404,624
2023-08-15	434.00	439.40	427.00	428.80	403.58	303,570
2023-08-14	433.20	433.20	424.20	430.40	405.09	288,470
2023-08-11	445.60	445.60	435.00	436.40	410.73	213,966
2023-08-10	442.00	446.60	441.20	444.20	418.08	155,419
2023-08-09	444.80	446.80	441.60	446.40	420.15	195,990
2023-08-08	441.60	444.80	436.40	440.20	414.31	175,134
2023-08-07	443.20	445.40	438.40	443.00	416.95	289,400
2023-08-04	446.00	448.80	441.20	443.60	417.51	266,601
2023-08-03	437.00	445.40	432.00	441.00	415.06	711,942
2023-08-02	454.00	454.00	441.20	444.00	417.89	688,519
2023-08-01	477.00	482.40	466.20	475.40	447.44	188,088
2023-07-31	474.60	485.00	474.20	477.00	448.95	433,836
2023-07-28	463.40	472.80	463.40	470.00	442.36	258,000
2023-07-27	466.60	476.00	466.60	472.80	444.99	196,600
2023-07-26	458.20	464.00	456.40	463.20	435.96	188,269
2023-07-25	451.00	463.80	451.00	463.60	436.33	259,050
2023-07-24	456.00	457.80	449.40	452.60	425.98	131,644
2023-07-21	455.40	462.80	455.40	461.40	434.26	85,560
2023-07-20	461.00	463.00	453.60	455.40	428.62	112,785
2023-07-19	464.80	464.80	453.40	458.80	431.82	112,000
2023-07-18	467.60	469.60	464.60	468.60	441.04	88,126
2023-07-14	470.00	472.60	468.80	469.60	441.98	87,150
2023-07-13	460.60	467.20	459.40	466.00	438.59	142,604
2023-07-12	448.00	452.80	443.80	452.00	425.42	264,981
2023-07-11	445.80	447.60	441.60	447.60	421.28	244,802
2023-07-10	443.60	443.60	433.20	435.40	409.79	255,250
2023-07-07	435.80	443.60	430.00	430.80	405.46	175,250
2023-07-06	448.00	448.00	431.40	436.00	410.36	257,800
2023-07-05	453.60	463.00	447.40	448.00	421.65	153,500
2023-07-04	455.00	456.20	451.60	455.80	428.99	78,611
2023-07-03	445.60	453.60	442.20	453.00	426.36	190,024
2023-06-30	438.40	444.00	438.40	441.60	415.63	171,735
2023-06-29	442.00	445.80	435.40	437.60	411.86	190,250
2023-06-28	445.00	452.00	445.00	451.40	424.85	113,763
2023-06-27	443.00	452.40	443.00	451.20	424.66	187,015
2023-06-26	440.00	451.20	440.00	445.80	419.58	176,297
2023-06-23	452.00	452.00	441.80	446.60	420.33	108,347
2023-06-21	456.60	459.60	450.20	450.60	424.10	146,300
2023-06-20	462.00	466.00	457.40	460.20	433.13	135,250
2023-06-19	469.80	469.80	460.00	464.40	437.09	237,633
2023-06-16	463.00	476.00	460.00	476.00	448.01	2,090,062
2023-06-15	460.40	469.00	455.20	469.00	441.42	285,800
2023-06-14	467.40	471.80	459.20	460.60	433.51	332,236
2023-06-13	463.40	471.60	463.40	469.40	441.79	323,800
2023-06-12	468.60	471.00	463.40	468.80	441.23	183,100
2023-06-09	464.60	474.00	464.60	471.20	443.49	360,200
2023-06-08	464.00	468.80	461.40	468.60	441.04	148,650
2023-06-07	458.20	466.40	456.80	464.00	436.71	284,327
2023-06-06	452.20	459.80	446.20	452.00	425.42	118,800
2023-06-05	454.80	459.00	452.60	458.00	431.06	177,804
2023-06-02	444.60	454.40	444.00	453.00	426.36	284,352
2023-06-01	438.40	442.80	436.60	436.80	411.11	183,251
2023-05-31	443.20	443.20	433.20	436.60	410.92	307,476
2023-05-30	444.80	451.20	441.40	447.00	420.71	242,849
2023-05-29	447.40	452.00	438.40	440.00	414.12	287,938
2023-05-25	450.00	450.20	440.20	442.00	415.04	424,997
2023-05-24	457.00	457.00	451.80	454.00	426.31	444,754
2023-05-23	483.80	483.80	471.40	473.40	444.53	363,737
2023-05-22	478.00	486.20	476.20	484.00	454.48	196,852

← NewerPage 14 of 21 · 1,232 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.