Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	475.40	478.20	471.60	474.80	445.84	302,377
2023-05-18	475.20	476.60	469.60	474.20	445.28	405,083
2023-05-17	480.00	481.60	469.40	472.00	443.21	215,250
2023-05-16	487.20	487.20	478.40	481.00	451.66	122,265
2023-05-15	480.00	484.20	474.60	482.80	453.35	154,915
2023-05-12	481.60	483.00	477.20	478.60	449.41	193,458
2023-05-11	479.00	479.40	469.20	474.20	445.28	261,510
2023-05-10	480.00	480.00	471.40	477.80	448.66	298,772
2023-05-09	483.80	485.40	470.80	473.80	444.90	270,605
2023-05-08	489.00	494.60	486.20	491.00	461.05	245,012
2023-05-05	490.00	490.00	476.60	477.20	448.10	488,406
2023-05-04	504.50	504.50	492.60	500.50	469.97	347,140
2023-05-03	484.60	514.50	484.60	504.00	473.26	326,670
2023-05-02	484.00	497.40	483.00	484.60	455.04	365,414
2023-04-28	478.40	479.80	471.20	477.60	448.47	256,806
2023-04-27	475.00	475.20	470.00	474.60	445.65	199,600
2023-04-26	477.80	481.80	474.40	477.80	448.66	166,671
2023-04-25	485.40	485.60	470.80	473.60	444.72	172,850
2023-04-24	488.80	491.00	482.80	487.60	457.86	45,600
2023-04-21	491.40	500.50	485.60	489.80	459.93	190,650
2023-04-20	500.50	502.00	496.20	498.80	468.38	96,319
2023-04-19	494.80	503.50	494.80	498.20	467.81	126,338
2023-04-18	495.40	500.00	490.20	492.00	461.99	269,557
2023-04-17	502.00	508.00	493.20	505.00	474.20	232,251
2023-04-14	504.50	509.00	501.00	502.50	471.85	141,201
2023-04-13	500.00	503.50	494.40	503.50	472.79	322,602
2023-04-12	501.00	505.00	498.40	503.00	472.32	261,615
2023-04-11	496.00	503.00	495.00	499.80	469.32	218,511
2023-04-06	486.40	493.20	481.60	492.60	462.56	156,132
2023-04-04	500.00	500.00	491.60	494.20	464.06	179,317
2023-04-03	493.60	498.80	490.80	496.20	465.94	152,999
2023-03-31	491.00	498.80	489.80	493.60	463.50	240,740
2023-03-30	493.80	493.80	483.20	488.60	458.80	127,999
2023-03-29	486.80	495.00	485.20	494.00	463.87	183,769
2023-03-28	482.00	487.40	481.00	486.60	456.92	272,100
2023-03-27	486.00	487.20	473.60	476.40	447.34	354,479
2023-03-24	496.80	505.00	496.60	498.20	467.81	247,164
2023-03-23	495.20	501.50	490.80	500.00	469.51	375,779
2023-03-22	478.20	492.00	478.20	485.00	455.42	254,850
2023-03-21	488.80	489.60	474.00	487.40	457.67	130,823
2023-03-20	480.00	485.00	472.60	473.40	444.53	442,610
2023-03-17	478.20	493.60	475.20	493.60	463.50	1,166,406
2023-03-16	475.00	482.80	470.60	472.00	443.21	259,443
2023-03-15	475.00	481.20	470.40	476.60	447.53	396,698
2023-03-14	458.60	470.20	458.40	459.00	431.01	271,352
2023-03-13	460.80	476.60	452.40	474.60	445.65	385,403
2023-03-10	456.00	457.80	450.80	452.20	424.62	369,652
2023-03-09	468.00	478.00	465.00	466.40	437.95	294,415
2023-03-08	481.60	481.60	466.00	470.20	441.52	193,615
2023-03-07	484.00	493.00	478.00	481.40	452.04	205,600
2023-03-06	483.00	488.80	480.00	483.00	453.54	131,666
2023-03-03	472.40	486.60	472.40	483.80	453.33	375,939
2023-03-02	471.80	478.80	465.00	468.00	438.53	199,744
2023-03-01	463.20	483.20	463.20	478.80	448.65	589,930
2023-02-28	460.00	465.00	457.00	461.20	432.16	395,200
2023-02-27	470.00	470.00	457.00	461.40	432.35	533,780
2023-02-24	478.00	481.80	471.80	476.80	446.78	455,385
2023-02-23	485.00	496.00	484.40	489.40	458.58	291,202
2023-02-22	478.00	483.40	473.60	474.40	444.53	225,731
2023-02-21	492.00	492.00	478.00	481.60	451.27	209,450

← NewerPage 15 of 21 · 1,229 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.