Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 382.20 | 387.00 | 376.00 | 386.00 | 360.86 | 384,450 |
| 2022-08-23 | 390.00 | 390.00 | 383.00 | 387.00 | 360.91 | 669,120 |
| 2022-08-22 | 380.00 | 385.80 | 376.40 | 382.20 | 356.43 | 688,400 |
| 2022-08-19 | 370.00 | 379.60 | 366.80 | 370.40 | 345.43 | 73,800 |
| 2022-08-18 | 382.40 | 388.00 | 370.20 | 372.40 | 347.30 | 120,100 |
| 2022-08-17 | 376.00 | 391.60 | 376.00 | 381.00 | 355.32 | 120,509 |
| 2022-08-16 | 381.00 | 382.60 | 378.20 | 378.60 | 353.08 | 193,786 |
| 2022-08-15 | 385.00 | 385.60 | 379.20 | 379.20 | 353.64 | 34,210 |
| 2022-08-12 | 384.00 | 385.00 | 378.00 | 382.40 | 356.62 | 100,060 |
| 2022-08-11 | 375.00 | 382.80 | 375.00 | 381.80 | 356.06 | 40,741 |
| 2022-08-10 | 372.20 | 376.60 | 370.00 | 372.60 | 347.48 | 94,161 |
| 2022-08-09 | 366.60 | 381.40 | 366.60 | 378.80 | 353.26 | 69,350 |
| 2022-08-08 | 376.00 | 377.20 | 366.80 | 374.40 | 349.16 | 72,878 |
| 2022-08-05 | 383.60 | 388.80 | 381.60 | 383.80 | 357.93 | 72,187 |
| 2022-08-04 | 373.00 | 379.00 | 366.60 | 375.40 | 350.09 | 350,564 |
| 2022-08-03 | 370.00 | 373.00 | 364.20 | 368.40 | 343.56 | 254,093 |
| 2022-08-02 | 368.60 | 368.80 | 363.20 | 365.60 | 340.95 | 115,848 |
| 2022-08-01 | 373.00 | 379.40 | 370.40 | 377.60 | 352.14 | 365,227 |
| 2022-07-29 | 366.00 | 370.60 | 362.40 | 366.80 | 342.07 | 397,523 |
| 2022-07-28 | 363.00 | 365.00 | 358.60 | 361.60 | 337.22 | 111,880 |
| 2022-07-27 | 353.80 | 359.00 | 351.80 | 358.80 | 334.61 | 250,650 |
| 2022-07-26 | 350.80 | 360.00 | 350.60 | 358.60 | 334.43 | 426,300 |
| 2022-07-25 | 362.00 | 367.80 | 358.80 | 362.00 | 337.60 | 225,628 |
| 2022-07-22 | 377.20 | 385.00 | 373.80 | 373.80 | 348.60 | 157,752 |
| 2022-07-21 | 371.80 | 376.00 | 363.00 | 369.60 | 344.68 | 361,545 |
| 2022-07-20 | 377.20 | 386.40 | 369.80 | 376.00 | 350.65 | 508,065 |
| 2022-07-19 | 361.00 | 369.80 | 358.20 | 368.00 | 343.19 | 305,588 |
| 2022-07-18 | 372.80 | 372.80 | 359.60 | 371.00 | 345.99 | 60,404 |
| 2022-07-15 | 358.20 | 366.00 | 358.20 | 359.20 | 334.99 | 170,471 |
| 2022-07-14 | 363.00 | 376.80 | 363.00 | 371.80 | 346.74 | 151,014 |
| 2022-07-13 | 358.20 | 367.80 | 358.20 | 363.00 | 338.53 | 117,913 |
| 2022-07-12 | 360.00 | 363.20 | 355.00 | 358.20 | 334.05 | 188,561 |
| 2022-07-11 | 371.60 | 376.20 | 364.00 | 367.80 | 343.01 | 269,120 |
| 2022-07-08 | 379.00 | 391.20 | 378.60 | 387.00 | 360.91 | 291,850 |
| 2022-07-07 | 360.40 | 381.80 | 360.40 | 375.40 | 350.09 | 208,224 |
| 2022-07-06 | 372.20 | 374.20 | 361.20 | 364.20 | 339.65 | 411,050 |
| 2022-07-05 | 387.40 | 394.00 | 384.00 | 392.20 | 365.76 | 213,584 |
| 2022-07-04 | 398.80 | 402.00 | 385.00 | 386.00 | 359.98 | 538,627 |
| 2022-06-30 | 379.80 | 385.20 | 378.00 | 382.80 | 356.99 | 269,643 |
| 2022-06-29 | 387.00 | 387.00 | 365.00 | 381.00 | 355.32 | 559,407 |
| 2022-06-28 | 364.40 | 393.00 | 357.00 | 385.20 | 359.23 | 531,850 |
| 2022-06-27 | 349.40 | 365.40 | 346.00 | 364.60 | 340.02 | 723,238 |
| 2022-06-24 | 332.40 | 353.80 | 331.20 | 349.40 | 325.85 | 412,735 |
| 2022-06-23 | 329.60 | 331.00 | 321.20 | 331.00 | 308.69 | 239,209 |
| 2022-06-22 | 321.00 | 335.00 | 321.00 | 324.60 | 302.72 | 212,482 |
| 2022-06-21 | 330.80 | 337.00 | 325.00 | 327.40 | 305.33 | 288,350 |
| 2022-06-20 | 315.20 | 332.40 | 313.80 | 332.00 | 309.62 | 341,096 |
| 2022-06-17 | 320.00 | 327.20 | 309.60 | 326.00 | 304.02 | 406,693 |
| 2022-06-16 | 327.60 | 329.40 | 317.60 | 320.40 | 298.80 | 211,511 |
| 2022-06-15 | 322.00 | 322.80 | 315.20 | 322.00 | 300.29 | 334,403 |
| 2022-06-14 | 312.00 | 327.00 | 303.20 | 322.20 | 300.48 | 515,130 |
| 2022-06-13 | 340.00 | 340.00 | 326.00 | 326.00 | 304.02 | 275,494 |
| 2022-06-10 | 345.00 | 378.80 | 340.20 | 349.40 | 325.85 | 538,550 |
| 2022-06-09 | 378.00 | 378.00 | 363.20 | 363.80 | 339.28 | 276,588 |
| 2022-06-08 | 364.20 | 368.20 | 355.60 | 368.20 | 343.38 | 438,595 |
| 2022-06-07 | 361.80 | 371.60 | 357.80 | 369.00 | 344.12 | 371,296 |
| 2022-06-06 | 359.60 | 367.20 | 340.00 | 362.20 | 337.78 | 694,616 |
| 2022-06-02 | 354.00 | 361.00 | 347.80 | 359.60 | 335.36 | 585,800 |
| 2022-06-01 | 362.00 | 377.80 | 362.00 | 373.20 | 348.04 | 309,790 |
| 2022-05-31 | 353.00 | 362.80 | 340.00 | 360.20 | 335.92 | 693,642 |
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.