Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	429.00	435.00	421.60	423.60	396.01	302,949
2022-11-17	422.60	426.20	409.00	419.60	392.27	405,800
2022-11-16	420.00	434.00	402.20	412.00	385.16	526,208
2022-11-15	422.00	432.00	414.60	425.60	397.88	480,861
2022-11-14	434.00	435.00	419.20	422.40	394.89	547,065
2022-11-11	395.80	434.00	395.80	413.60	386.66	1,139,359
2022-11-10	391.80	396.80	386.20	395.60	369.83	401,822
2022-11-09	396.40	407.40	393.20	396.60	370.77	750,400
2022-11-08	396.00	396.00	378.20	391.20	365.72	734,387
2022-11-07	390.80	403.80	375.40	399.40	373.38	718,174
2022-11-04	374.80	414.40	372.60	396.00	370.21	1,631,293
2022-11-03	364.40	381.40	350.20	373.20	348.89	1,045,510
2022-11-02	359.60	399.60	359.00	389.80	364.41	670,067
2022-11-01	325.00	345.40	318.00	342.60	320.28	612,900
2022-10-31	315.40	333.40	314.60	317.20	296.54	398,706
2022-10-28	329.60	329.60	312.40	314.60	294.11	281,042
2022-10-27	339.60	339.60	328.00	329.00	307.57	264,471
2022-10-26	319.80	336.00	315.40	326.20	304.95	630,991
2022-10-25	306.60	318.00	300.00	312.80	292.42	909,874
2022-10-24	352.00	352.20	319.00	321.40	300.46	1,160,492
2022-10-21	358.60	360.40	349.00	351.80	328.88	349,000
2022-10-20	365.60	365.60	352.40	360.80	337.30	505,564
2022-10-19	373.40	378.80	364.20	365.60	341.79	137,375
2022-10-18	371.00	374.00	361.60	373.40	349.08	164,088
2022-10-17	349.00	363.00	349.00	359.00	335.62	459,305
2022-10-14	349.00	362.00	348.40	356.60	333.37	223,991
2022-10-13	347.40	373.40	343.80	345.20	322.71	195,632
2022-10-12	352.60	355.00	339.40	347.00	324.40	379,675
2022-10-11	372.60	373.80	363.60	371.00	346.83	325,182
2022-10-10	401.40	405.00	375.00	377.20	352.63	251,113
2022-10-07	394.20	394.20	385.40	386.20	361.04	140,350
2022-10-06	392.40	398.80	390.00	395.00	369.27	282,150
2022-10-05	388.20	405.00	384.40	394.80	369.08	409,948
2022-10-03	384.00	384.00	368.20	377.00	352.44	327,417
2022-09-30	371.80	378.00	365.00	375.60	351.13	374,700
2022-09-29	385.00	392.00	376.60	378.40	353.75	478,065
2022-09-28	381.00	387.60	368.60	368.60	344.59	288,087
2022-09-27	361.20	387.80	360.40	374.00	349.64	397,176
2022-09-26	370.20	375.60	361.20	367.00	343.09	548,380
2022-09-23	375.80	379.60	368.00	376.40	351.88	490,550
2022-09-22	388.80	391.60	377.20	386.40	361.23	369,774
2022-09-21	402.00	402.00	388.80	389.80	364.41	210,453
2022-09-20	388.00	398.40	387.00	393.00	367.40	295,500
2022-09-19	393.60	395.00	375.20	386.80	361.60	1,752,197
2022-09-16	409.00	414.60	389.00	392.80	367.21	14,819,540
2022-09-15	401.80	430.00	401.20	417.00	389.84	2,344,683
2022-09-14	395.00	409.60	395.00	404.80	378.43	1,102,067
2022-09-13	389.80	404.80	382.40	401.60	375.44	1,179,575
2022-09-09	387.00	397.00	387.00	395.20	369.46	333,820
2022-09-08	390.40	391.60	385.20	386.60	361.42	509,206
2022-09-07	377.80	382.60	372.00	381.40	356.56	759,900
2022-09-06	387.40	388.60	376.60	386.00	360.86	613,700
2022-09-05	370.00	386.60	370.00	384.60	359.55	640,583
2022-09-02	386.00	386.00	369.20	371.60	347.39	607,050
2022-09-01	388.20	396.20	386.60	387.80	362.54	547,795
2022-08-31	386.20	390.00	379.40	388.00	362.73	805,104
2022-08-30	394.60	402.00	392.20	401.00	374.88	539,663
2022-08-29	395.40	401.40	389.00	394.60	368.90	747,185
2022-08-26	392.00	403.60	392.00	401.40	375.25	623,928
2022-08-25	386.00	386.00	372.60	385.20	360.11	397,867

← NewerPage 17 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.