Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 398.00 | 400.00 | 391.20 | 396.60 | 367.96 | 186,703 |
| 2022-02-25 | 396.20 | 406.80 | 395.20 | 396.80 | 368.15 | 118,605 |
| 2022-02-24 | 400.40 | 403.00 | 391.80 | 392.00 | 363.70 | 199,709 |
| 2022-02-23 | 407.80 | 415.60 | 406.00 | 410.20 | 380.58 | 187,131 |
| 2022-02-22 | 405.20 | 405.20 | 395.20 | 395.20 | 366.67 | 96,450 |
| 2022-02-21 | 405.20 | 411.00 | 405.20 | 406.80 | 377.43 | 121,600 |
| 2022-02-18 | 407.20 | 413.80 | 400.00 | 404.80 | 375.57 | 159,500 |
| 2022-02-17 | 405.60 | 409.80 | 402.40 | 407.20 | 377.80 | 104,350 |
| 2022-02-16 | 398.00 | 415.00 | 398.00 | 412.80 | 383.00 | 391,408 |
| 2022-02-15 | 390.00 | 400.00 | 390.00 | 398.80 | 370.01 | 210,550 |
| 2022-02-14 | 396.40 | 402.60 | 388.60 | 391.60 | 363.33 | 398,690 |
| 2022-02-11 | 395.80 | 403.80 | 393.40 | 396.40 | 367.78 | 861,257 |
| 2022-02-10 | 367.00 | 378.60 | 367.00 | 377.00 | 349.78 | 798,450 |
| 2022-02-09 | 358.00 | 369.00 | 341.20 | 347.40 | 322.32 | 922,175 |
| 2022-02-08 | 362.00 | 362.00 | 353.60 | 358.00 | 332.15 | 599,419 |
| 2022-02-07 | 368.40 | 371.60 | 365.80 | 370.40 | 343.66 | 45,650 |
| 2022-02-04 | 366.00 | 368.00 | 359.80 | 365.20 | 338.83 | 249,334 |
| 2022-01-31 | 350.00 | 364.80 | 350.00 | 364.60 | 338.28 | 41,900 |
| 2022-01-28 | 348.60 | 355.80 | 343.20 | 349.20 | 323.99 | 154,650 |
| 2022-01-27 | 345.00 | 351.60 | 345.00 | 348.80 | 323.62 | 77,550 |
| 2022-01-26 | 352.00 | 355.40 | 350.00 | 352.00 | 326.59 | 71,800 |
| 2022-01-25 | 362.20 | 362.20 | 353.40 | 356.00 | 330.30 | 56,950 |
| 2022-01-24 | 359.60 | 361.00 | 355.20 | 360.60 | 334.56 | 131,750 |
| 2022-01-21 | 368.40 | 377.60 | 363.00 | 372.20 | 345.33 | 276,400 |
| 2022-01-20 | 354.80 | 361.60 | 352.40 | 361.60 | 335.49 | 182,950 |
| 2022-01-19 | 369.00 | 369.00 | 351.00 | 354.80 | 329.18 | 159,550 |
| 2022-01-18 | 362.80 | 366.00 | 361.60 | 362.00 | 335.86 | 141,000 |
| 2022-01-17 | 369.00 | 369.00 | 353.00 | 361.00 | 334.94 | 77,550 |
| 2022-01-14 | 379.00 | 379.00 | 372.00 | 375.80 | 348.67 | 78,000 |
| 2022-01-13 | 380.00 | 380.00 | 371.60 | 376.80 | 349.59 | 132,250 |
| 2022-01-12 | 378.00 | 383.80 | 378.00 | 380.40 | 352.93 | 104,504 |
| 2022-01-11 | 381.00 | 382.00 | 376.20 | 377.00 | 349.78 | 109,500 |
| 2022-01-10 | 387.00 | 389.60 | 383.00 | 385.00 | 357.20 | 104,100 |
| 2022-01-07 | 379.00 | 382.80 | 378.20 | 379.40 | 352.01 | 43,942 |
| 2022-01-06 | 366.80 | 375.60 | 364.20 | 369.40 | 342.73 | 98,586 |
| 2022-01-05 | 380.00 | 383.20 | 377.40 | 377.60 | 350.34 | 90,428 |
| 2022-01-04 | 386.60 | 386.60 | 379.60 | 385.80 | 357.94 | 54,100 |
| 2022-01-03 | 385.00 | 403.00 | 385.00 | 390.40 | 362.21 | 73,433 |
| 2021-12-31 | 380.00 | 387.20 | 380.00 | 382.60 | 354.98 | 11,700 |
| 2021-12-30 | 371.40 | 375.20 | 370.00 | 373.40 | 346.44 | 104,517 |
| 2021-12-29 | 376.00 | 376.00 | 367.20 | 370.00 | 343.29 | 117,189 |
| 2021-12-28 | 384.20 | 384.20 | 373.20 | 376.00 | 348.85 | 39,650 |
| 2021-12-24 | 378.00 | 378.80 | 370.20 | 376.00 | 348.85 | 70,626 |
| 2021-12-23 | 375.80 | 379.20 | 369.40 | 377.80 | 350.52 | 112,269 |
| 2021-12-22 | 370.80 | 378.00 | 370.80 | 376.00 | 348.85 | 112,860 |
| 2021-12-21 | 370.00 | 373.60 | 361.60 | 368.60 | 341.99 | 70,700 |
| 2021-12-20 | 376.40 | 377.00 | 363.40 | 366.60 | 340.13 | 192,495 |
| 2021-12-17 | 376.60 | 381.40 | 371.00 | 371.00 | 344.21 | 97,560 |
| 2021-12-16 | 389.00 | 389.00 | 368.60 | 375.00 | 347.92 | 79,067 |
| 2021-12-15 | 384.00 | 385.00 | 374.40 | 378.80 | 351.45 | 97,222 |
| 2021-12-14 | 390.00 | 390.00 | 385.00 | 387.20 | 359.24 | 114,000 |
| 2021-12-13 | 400.00 | 413.00 | 392.40 | 400.20 | 371.30 | 169,800 |
| 2021-12-10 | 392.20 | 403.60 | 390.40 | 402.00 | 372.97 | 64,600 |
| 2021-12-09 | 407.00 | 408.80 | 400.60 | 406.80 | 377.43 | 80,706 |
| 2021-12-08 | 412.00 | 412.00 | 400.20 | 407.00 | 377.61 | 165,086 |
| 2021-12-07 | 399.60 | 406.20 | 395.20 | 404.80 | 375.57 | 221,698 |
| 2021-12-06 | 396.00 | 408.00 | 390.20 | 391.00 | 362.77 | 103,650 |
| 2021-12-03 | 396.20 | 403.00 | 391.00 | 396.20 | 367.59 | 77,300 |
| 2021-12-02 | 397.40 | 397.40 | 389.20 | 391.80 | 363.51 | 71,972 |
| 2021-12-01 | 404.00 | 404.00 | 387.80 | 397.40 | 368.71 | 172,837 |
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.