Yum China Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	343.00	343.00	334.20	336.80	334.76	350,314
2026-07-23	341.60	344.20	337.80	343.20	341.12	596,453
2026-07-22	344.00	344.00	330.60	335.00	332.97	1,292,867
2026-07-21	347.80	350.80	342.20	348.40	346.29	719,394
2026-07-20	347.80	351.20	342.20	351.00	348.87	920,708
2026-07-17	351.60	353.60	345.40	347.80	345.69	873,105
2026-07-16	340.00	349.60	340.00	347.00	344.90	1,028,520
2026-07-15	343.00	344.40	336.20	343.40	341.32	1,345,854
2026-07-14	348.40	351.80	344.00	350.40	348.27	860,587
2026-07-13	339.00	349.20	336.80	348.40	346.29	834,602
2026-07-10	334.60	341.60	331.80	337.20	335.15	815,610
2026-07-09	339.00	341.60	333.80	334.20	332.17	580,142
2026-07-08	331.60	341.60	329.80	341.60	339.53	710,230
2026-07-07	329.40	335.00	329.40	333.20	331.18	896,138
2026-07-06	337.40	340.60	330.60	335.60	333.56	489,540
2026-07-03	328.80	344.60	328.80	337.40	335.35	871,942
2026-07-02	319.60	326.00	318.60	325.80	323.82	1,220,987
2026-06-30	313.80	320.60	313.80	319.60	317.66	949,972
2026-06-29	316.20	324.20	315.60	321.00	319.05	1,200,350
2026-06-26	314.60	317.00	310.60	316.20	314.28	671,442
2026-06-25	319.80	324.80	317.80	319.60	317.66	715,557
2026-06-24	322.60	323.40	318.20	321.20	319.25	570,297
2026-06-23	322.00	329.60	321.20	322.60	320.64	1,029,771
2026-06-22	335.00	336.00	325.20	329.60	327.60	722,250
2026-06-18	334.20	336.20	331.80	335.40	333.37	1,531,210
2026-06-17	344.40	346.00	334.00	336.20	334.16	2,159,048
2026-06-16	346.40	348.40	340.80	344.40	342.31	670,163
2026-06-15	346.80	352.20	346.80	349.00	346.88	794,843
2026-06-12	344.40	345.80	337.40	344.80	342.71	692,730
2026-06-11	342.60	352.00	339.40	341.20	339.13	1,374,556
2026-06-10	332.60	342.40	331.00	339.20	337.14	1,537,694
2026-06-09	331.40	335.60	330.40	333.40	331.38	691,587
2026-06-08	332.40	338.80	331.20	335.40	333.37	683,355
2026-06-05	333.20	341.80	331.40	332.40	330.38	660,149
2026-06-04	334.80	340.20	334.00	334.40	332.37	554,253
2026-06-03	342.80	342.80	333.20	334.80	332.77	633,888
2026-06-02	334.00	345.20	334.00	344.00	341.91	840,747
2026-06-01	330.00	339.40	330.00	339.20	337.14	906,191
2026-05-29	338.20	345.00	337.00	343.00	340.92	2,356,236
2026-05-28	336.00	345.40	333.00	338.20	336.15	1,318,945
2026-05-27	341.40	349.20	334.00	336.00	333.96	1,103,193
2026-05-26	343.00	345.80	338.40	343.00	340.92	1,123,035
2026-05-22	351.60	358.40	346.40	349.60	345.18	550,192
2026-05-21	355.00	357.80	350.40	351.60	347.15	705,309
2026-05-20	355.20	356.20	351.00	354.60	350.11	704,667
2026-05-19	354.60	360.20	354.60	357.20	352.68	867,128
2026-05-18	353.40	355.40	348.00	352.60	348.14	905,040
2026-05-15	358.60	362.00	351.80	358.40	353.87	1,547,723
2026-05-14	373.00	373.00	362.40	363.00	358.41	862,265
2026-05-13	373.20	375.00	371.00	373.00	368.28	605,904
2026-05-12	371.00	374.40	369.00	369.60	364.92	585,375
2026-05-11	371.80	372.00	363.60	369.80	365.12	1,178,045
2026-05-08	380.00	380.80	370.00	372.00	367.29	991,896
2026-05-07	379.00	385.40	379.00	381.00	376.18	711,172
2026-05-06	384.40	385.00	376.60	378.80	374.01	529,755
2026-05-05	381.00	381.00	372.40	379.60	374.80	628,763
2026-05-04	386.60	389.80	381.00	383.20	378.35	528,972
2026-04-30	383.00	392.00	377.20	381.00	376.18	1,023,859
2026-04-29	370.60	381.60	370.60	379.20	374.40	1,243,001
2026-04-28	379.00	379.00	368.00	370.60	365.91	699,200

← NewerPage 2 of 21 · 1,231 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.