Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 482.00 | 493.00 | 480.00 | 491.40 | 460.46 | 238,850 |
| 2023-02-17 | 466.20 | 479.40 | 466.20 | 473.60 | 443.78 | 468,284 |
| 2023-02-16 | 466.60 | 477.80 | 465.00 | 472.20 | 442.47 | 255,531 |
| 2023-02-15 | 476.20 | 486.00 | 466.40 | 466.60 | 437.22 | 218,500 |
| 2023-02-14 | 490.00 | 490.00 | 472.00 | 475.00 | 445.09 | 351,682 |
| 2023-02-13 | 477.60 | 492.00 | 474.00 | 491.60 | 460.64 | 480,126 |
| 2023-02-10 | 480.20 | 493.40 | 475.60 | 479.00 | 448.84 | 283,782 |
| 2023-02-09 | 484.20 | 484.80 | 467.20 | 481.60 | 451.27 | 303,665 |
| 2023-02-08 | 483.80 | 486.00 | 474.00 | 480.00 | 449.77 | 340,297 |
| 2023-02-07 | 457.00 | 475.00 | 457.00 | 470.60 | 440.97 | 415,830 |
| 2023-02-06 | 459.00 | 459.00 | 450.20 | 454.80 | 426.16 | 321,714 |
| 2023-02-03 | 472.80 | 472.80 | 455.80 | 461.20 | 432.16 | 347,526 |
| 2023-02-02 | 485.60 | 488.20 | 476.80 | 477.20 | 447.15 | 342,050 |
| 2023-02-01 | 477.40 | 487.00 | 477.40 | 485.60 | 455.02 | 417,589 |
| 2023-01-31 | 476.20 | 489.80 | 467.20 | 474.00 | 444.15 | 410,630 |
| 2023-01-30 | 495.00 | 495.00 | 464.80 | 467.20 | 437.78 | 284,561 |
| 2023-01-27 | 500.00 | 500.00 | 481.20 | 494.00 | 462.89 | 232,100 |
| 2023-01-26 | 477.20 | 486.00 | 470.60 | 484.80 | 454.27 | 314,685 |
| 2023-01-20 | 468.00 | 468.40 | 451.20 | 468.40 | 438.90 | 379,536 |
| 2023-01-19 | 453.60 | 458.20 | 447.20 | 450.60 | 422.23 | 225,912 |
| 2023-01-18 | 450.00 | 453.80 | 440.00 | 453.80 | 425.22 | 448,225 |
| 2023-01-17 | 464.80 | 467.20 | 454.00 | 459.00 | 430.10 | 299,342 |
| 2023-01-16 | 469.00 | 473.00 | 462.60 | 465.00 | 435.72 | 186,644 |
| 2023-01-13 | 465.00 | 469.20 | 462.40 | 468.80 | 439.28 | 392,743 |
| 2023-01-12 | 472.20 | 473.00 | 455.60 | 461.40 | 432.35 | 486,713 |
| 2023-01-11 | 464.80 | 468.80 | 458.80 | 461.80 | 432.72 | 498,488 |
| 2023-01-10 | 456.60 | 465.60 | 454.20 | 465.40 | 436.09 | 452,950 |
| 2023-01-09 | 453.00 | 459.00 | 449.00 | 454.00 | 425.41 | 630,635 |
| 2023-01-06 | 450.00 | 450.00 | 426.80 | 437.20 | 409.67 | 718,861 |
| 2023-01-05 | 454.00 | 460.60 | 442.00 | 447.40 | 419.23 | 709,206 |
| 2023-01-04 | 437.00 | 449.80 | 437.00 | 449.80 | 421.48 | 412,503 |
| 2023-01-03 | 430.00 | 436.80 | 414.20 | 433.60 | 406.30 | 290,483 |
| 2022-12-30 | 440.00 | 443.00 | 433.80 | 439.00 | 411.36 | 296,985 |
| 2022-12-29 | 438.80 | 442.40 | 425.40 | 438.40 | 410.79 | 257,050 |
| 2022-12-28 | 451.20 | 457.00 | 443.00 | 447.00 | 418.85 | 460,598 |
| 2022-12-23 | 446.60 | 449.00 | 440.00 | 447.80 | 419.60 | 248,906 |
| 2022-12-22 | 436.00 | 455.00 | 431.80 | 449.00 | 420.73 | 505,592 |
| 2022-12-21 | 428.00 | 435.60 | 428.00 | 434.20 | 406.86 | 168,220 |
| 2022-12-20 | 434.00 | 434.00 | 420.00 | 427.60 | 400.67 | 201,975 |
| 2022-12-19 | 438.80 | 448.80 | 428.80 | 434.00 | 406.67 | 332,179 |
| 2022-12-16 | 435.80 | 439.40 | 425.00 | 436.00 | 408.54 | 3,653,213 |
| 2022-12-15 | 441.60 | 441.60 | 431.60 | 435.80 | 408.36 | 491,251 |
| 2022-12-14 | 446.60 | 450.60 | 437.80 | 438.80 | 411.17 | 391,722 |
| 2022-12-13 | 438.00 | 462.00 | 438.00 | 447.80 | 419.60 | 341,706 |
| 2022-12-12 | 444.40 | 446.00 | 437.20 | 439.60 | 411.92 | 588,799 |
| 2022-12-09 | 449.20 | 458.00 | 446.00 | 456.60 | 427.85 | 286,174 |
| 2022-12-08 | 428.60 | 452.60 | 428.40 | 449.20 | 420.91 | 746,307 |
| 2022-12-07 | 443.20 | 461.80 | 433.20 | 434.60 | 407.23 | 731,602 |
| 2022-12-06 | 439.60 | 447.40 | 429.20 | 439.20 | 411.54 | 554,279 |
| 2022-12-05 | 442.00 | 450.00 | 429.80 | 444.20 | 416.23 | 1,079,550 |
| 2022-12-02 | 421.00 | 431.00 | 418.80 | 431.00 | 403.86 | 295,900 |
| 2022-12-01 | 440.20 | 465.60 | 416.00 | 421.00 | 394.49 | 676,528 |
| 2022-11-30 | 426.00 | 431.40 | 405.20 | 431.40 | 404.23 | 565,591 |
| 2022-11-29 | 403.80 | 426.80 | 403.60 | 426.00 | 399.17 | 606,443 |
| 2022-11-28 | 385.80 | 415.80 | 381.80 | 404.00 | 378.56 | 445,300 |
| 2022-11-25 | 407.60 | 409.60 | 400.20 | 405.40 | 378.99 | 224,104 |
| 2022-11-24 | 413.00 | 413.00 | 403.60 | 409.60 | 382.92 | 76,650 |
| 2022-11-23 | 404.60 | 408.60 | 399.60 | 406.20 | 379.74 | 229,250 |
| 2022-11-22 | 411.60 | 416.00 | 397.20 | 403.00 | 376.75 | 342,750 |
| 2022-11-21 | 408.20 | 423.40 | 399.00 | 412.60 | 385.72 | 197,403 |
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.