Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 400.00 | 400.00 | 389.20 | 390.20 | 362.03 | 274,364 |
| 2021-11-29 | 410.00 | 410.00 | 402.60 | 403.40 | 374.27 | 220,774 |
| 2021-11-26 | 420.00 | 421.40 | 410.00 | 410.20 | 380.58 | 49,698 |
| 2021-11-25 | 423.00 | 423.00 | 413.60 | 418.00 | 387.82 | 46,200 |
| 2021-11-24 | 416.60 | 433.20 | 412.60 | 421.40 | 390.97 | 69,250 |
| 2021-11-23 | 416.00 | 421.00 | 412.60 | 420.00 | 389.68 | 71,576 |
| 2021-11-22 | 420.00 | 422.60 | 418.40 | 421.00 | 389.74 | 69,268 |
| 2021-11-19 | 421.00 | 421.60 | 413.40 | 420.00 | 388.81 | 124,388 |
| 2021-11-18 | 428.80 | 428.80 | 421.20 | 422.40 | 391.03 | 77,497 |
| 2021-11-17 | 429.40 | 435.20 | 426.60 | 428.80 | 396.96 | 127,177 |
| 2021-11-16 | 429.00 | 430.80 | 427.20 | 429.40 | 397.51 | 42,797 |
| 2021-11-15 | 425.00 | 430.40 | 425.00 | 428.00 | 396.22 | 26,265 |
| 2021-11-12 | 437.00 | 437.00 | 426.80 | 428.60 | 396.77 | 79,753 |
| 2021-11-11 | 430.00 | 438.00 | 430.00 | 437.00 | 404.55 | 115,800 |
| 2021-11-10 | 436.00 | 438.80 | 430.20 | 433.00 | 400.84 | 113,477 |
| 2021-11-09 | 441.20 | 447.80 | 437.80 | 439.00 | 406.40 | 24,085 |
| 2021-11-08 | 449.80 | 449.80 | 436.40 | 445.20 | 412.14 | 26,023 |
| 2021-11-05 | 446.00 | 452.60 | 440.00 | 449.80 | 416.40 | 605,882 |
| 2021-11-04 | 439.20 | 450.00 | 439.00 | 446.00 | 412.88 | 123,700 |
| 2021-11-03 | 440.00 | 440.60 | 433.20 | 439.60 | 406.95 | 187,068 |
| 2021-11-02 | 455.00 | 455.00 | 446.80 | 449.80 | 416.40 | 127,650 |
| 2021-11-01 | 454.00 | 454.00 | 438.60 | 445.00 | 411.95 | 138,377 |
| 2021-10-29 | 461.00 | 461.00 | 452.20 | 456.00 | 422.14 | 104,250 |
| 2021-10-28 | 450.00 | 460.40 | 450.00 | 451.00 | 417.51 | 68,017 |
| 2021-10-27 | 461.80 | 461.80 | 450.00 | 450.00 | 416.58 | 139,200 |
| 2021-10-26 | 478.20 | 478.20 | 461.60 | 462.00 | 427.69 | 45,600 |
| 2021-10-25 | 474.00 | 474.00 | 463.20 | 464.60 | 430.10 | 48,450 |
| 2021-10-22 | 474.00 | 474.00 | 468.00 | 471.40 | 436.39 | 59,850 |
| 2021-10-21 | 473.80 | 473.80 | 465.00 | 467.00 | 432.32 | 89,832 |
| 2021-10-20 | 472.20 | 476.00 | 471.00 | 473.80 | 438.61 | 43,250 |
| 2021-10-19 | 466.00 | 475.60 | 464.20 | 472.00 | 436.95 | 175,650 |
| 2021-10-18 | 464.20 | 472.80 | 464.20 | 470.60 | 435.65 | 144,550 |
← NewerPage 21 of 21 · 1,232 trading days
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.