Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 343.00 | 347.60 | 334.20 | 345.80 | 322.49 | 220,379 |
| 2022-05-27 | 326.80 | 343.00 | 326.80 | 337.40 | 313.78 | 112,000 |
| 2022-05-26 | 321.00 | 324.80 | 319.00 | 322.00 | 299.45 | 155,018 |
| 2022-05-25 | 321.60 | 331.40 | 319.20 | 323.40 | 300.76 | 63,679 |
| 2022-05-24 | 324.20 | 333.80 | 321.20 | 321.60 | 299.08 | 195,509 |
| 2022-05-23 | 335.00 | 335.20 | 319.20 | 323.40 | 300.76 | 187,659 |
| 2022-05-20 | 327.20 | 334.00 | 322.20 | 333.80 | 310.43 | 153,414 |
| 2022-05-19 | 323.80 | 325.00 | 316.00 | 317.80 | 295.55 | 63,400 |
| 2022-05-18 | 311.80 | 330.00 | 311.80 | 323.80 | 301.13 | 137,150 |
| 2022-05-17 | 308.00 | 321.00 | 306.60 | 320.20 | 297.78 | 281,701 |
| 2022-05-16 | 302.20 | 308.80 | 300.60 | 302.20 | 281.04 | 111,061 |
| 2022-05-13 | 296.20 | 297.20 | 290.00 | 293.60 | 273.04 | 148,130 |
| 2022-05-12 | 299.00 | 300.40 | 291.40 | 292.80 | 272.30 | 133,149 |
| 2022-05-11 | 295.00 | 322.40 | 295.00 | 317.00 | 294.80 | 193,700 |
| 2022-05-10 | 309.00 | 310.60 | 292.40 | 308.40 | 286.81 | 153,176 |
| 2022-05-06 | 333.00 | 333.00 | 310.60 | 310.60 | 288.85 | 305,705 |
| 2022-05-05 | 345.00 | 346.80 | 330.00 | 330.80 | 307.64 | 167,130 |
| 2022-05-04 | 330.00 | 347.20 | 323.60 | 331.60 | 308.38 | 176,550 |
| 2022-05-03 | 331.60 | 334.60 | 320.00 | 328.20 | 305.22 | 156,700 |
| 2022-04-29 | 324.40 | 334.60 | 317.00 | 333.20 | 309.87 | 281,431 |
| 2022-04-28 | 318.00 | 333.40 | 313.20 | 332.60 | 309.31 | 372,525 |
| 2022-04-27 | 329.00 | 329.00 | 308.40 | 323.20 | 300.57 | 151,372 |
| 2022-04-26 | 318.60 | 329.80 | 318.60 | 323.20 | 300.57 | 160,619 |
| 2022-04-25 | 315.60 | 324.00 | 314.20 | 317.60 | 295.36 | 196,100 |
| 2022-04-22 | 320.00 | 329.40 | 318.20 | 324.00 | 301.31 | 217,500 |
| 2022-04-21 | 336.00 | 349.00 | 336.00 | 340.80 | 316.94 | 148,073 |
| 2022-04-20 | 326.60 | 338.60 | 325.40 | 335.00 | 311.54 | 149,600 |
| 2022-04-19 | 333.00 | 334.80 | 325.00 | 325.20 | 302.43 | 88,500 |
| 2022-04-14 | 328.80 | 330.00 | 324.00 | 329.20 | 306.15 | 222,300 |
| 2022-04-13 | 325.00 | 325.00 | 310.40 | 317.00 | 294.80 | 225,666 |
| 2022-04-12 | 312.60 | 324.00 | 312.20 | 322.40 | 299.83 | 304,729 |
| 2022-04-11 | 332.00 | 332.00 | 311.40 | 313.20 | 291.27 | 189,688 |
| 2022-04-08 | 328.20 | 331.20 | 324.00 | 325.80 | 302.99 | 165,241 |
| 2022-04-07 | 333.40 | 340.80 | 327.00 | 327.40 | 304.48 | 162,661 |
| 2022-04-06 | 355.40 | 355.40 | 335.00 | 340.60 | 316.75 | 195,660 |
| 2022-04-04 | 350.00 | 358.00 | 343.40 | 355.40 | 330.52 | 227,500 |
| 2022-04-01 | 338.00 | 340.40 | 325.20 | 337.40 | 313.78 | 191,525 |
| 2022-03-31 | 340.80 | 348.00 | 339.60 | 347.60 | 323.26 | 190,272 |
| 2022-03-30 | 335.40 | 352.00 | 335.20 | 345.60 | 321.40 | 293,458 |
| 2022-03-29 | 322.80 | 335.80 | 322.80 | 335.20 | 311.73 | 177,452 |
| 2022-03-28 | 326.00 | 326.20 | 314.80 | 319.80 | 297.41 | 169,900 |
| 2022-03-25 | 341.00 | 341.80 | 325.60 | 326.00 | 303.17 | 156,482 |
| 2022-03-24 | 340.00 | 348.20 | 332.20 | 334.20 | 310.80 | 164,949 |
| 2022-03-23 | 356.00 | 361.20 | 350.20 | 352.00 | 327.35 | 366,194 |
| 2022-03-22 | 335.00 | 337.60 | 330.80 | 337.00 | 313.40 | 104,075 |
| 2022-03-21 | 354.60 | 354.60 | 335.20 | 338.80 | 315.08 | 93,516 |
| 2022-03-18 | 358.00 | 358.00 | 335.80 | 345.00 | 320.84 | 375,187 |
| 2022-03-17 | 340.00 | 346.80 | 321.20 | 330.60 | 307.45 | 610,962 |
| 2022-03-16 | 319.00 | 347.00 | 306.60 | 338.00 | 314.33 | 667,850 |
| 2022-03-15 | 289.80 | 305.20 | 281.00 | 290.00 | 269.70 | 978,946 |
| 2022-03-14 | 305.20 | 322.60 | 288.80 | 290.00 | 269.70 | 1,684,501 |
| 2022-03-11 | 347.00 | 368.80 | 335.00 | 359.00 | 333.86 | 791,354 |
| 2022-03-10 | 386.60 | 397.00 | 380.20 | 381.80 | 355.07 | 218,542 |
| 2022-03-09 | 384.80 | 384.80 | 352.40 | 361.40 | 336.10 | 153,990 |
| 2022-03-08 | 372.20 | 373.20 | 363.00 | 365.20 | 339.63 | 256,679 |
| 2022-03-07 | 396.00 | 396.00 | 373.60 | 373.60 | 347.44 | 241,651 |
| 2022-03-04 | 407.00 | 407.00 | 398.20 | 399.20 | 370.38 | 154,099 |
| 2022-03-03 | 418.80 | 428.00 | 413.40 | 416.40 | 386.34 | 118,823 |
| 2022-03-02 | 407.00 | 407.00 | 400.00 | 400.00 | 371.12 | 49,800 |
| 2022-03-01 | 403.00 | 417.40 | 399.40 | 404.00 | 374.83 | 96,400 |
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.