Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 383.40 | 384.20 | 381.20 | 383.00 | 376.13 | 590,527 |
| 2026-01-22 | 377.60 | 381.60 | 376.20 | 381.40 | 374.56 | 592,269 |
| 2026-01-21 | 371.00 | 375.80 | 371.00 | 375.80 | 369.06 | 538,902 |
| 2026-01-20 | 371.20 | 373.80 | 368.20 | 371.80 | 365.13 | 440,600 |
| 2026-01-19 | 371.20 | 375.60 | 365.60 | 369.60 | 362.97 | 706,918 |
| 2026-01-16 | 378.40 | 381.60 | 374.80 | 376.60 | 369.84 | 461,433 |
| 2026-01-15 | 376.80 | 379.60 | 372.80 | 374.20 | 367.49 | 759,614 |
| 2026-01-14 | 378.20 | 380.40 | 377.00 | 379.20 | 372.40 | 436,062 |
| 2026-01-13 | 378.80 | 385.00 | 371.20 | 380.40 | 373.57 | 496,337 |
| 2026-01-12 | 374.20 | 378.80 | 371.20 | 378.80 | 372.00 | 446,434 |
| 2026-01-09 | 371.20 | 375.40 | 369.80 | 373.60 | 366.90 | 465,870 |
| 2026-01-08 | 373.00 | 374.20 | 369.80 | 371.60 | 364.93 | 568,510 |
| 2026-01-07 | 369.80 | 376.60 | 369.60 | 376.40 | 369.65 | 433,075 |
| 2026-01-06 | 367.60 | 369.60 | 363.80 | 367.80 | 361.20 | 680,056 |
| 2026-01-05 | 374.40 | 377.60 | 364.00 | 365.40 | 358.84 | 846,593 |
| 2026-01-02 | 369.60 | 378.00 | 369.60 | 378.00 | 371.22 | 221,689 |
| 2025-12-31 | 368.60 | 374.20 | 366.60 | 368.60 | 361.99 | 528,550 |
| 2025-12-30 | 374.80 | 375.80 | 365.80 | 369.60 | 362.97 | 966,983 |
| 2025-12-29 | 379.20 | 382.00 | 374.20 | 374.80 | 368.07 | 337,997 |
| 2025-12-24 | 374.20 | 381.60 | 374.20 | 379.20 | 372.40 | 283,595 |
| 2025-12-23 | 379.60 | 380.60 | 375.40 | 376.20 | 369.45 | 310,862 |
| 2025-12-22 | 375.20 | 378.00 | 374.00 | 375.80 | 369.06 | 295,022 |
| 2025-12-19 | 373.00 | 376.80 | 372.60 | 375.20 | 368.47 | 877,670 |
| 2025-12-18 | 369.80 | 374.60 | 369.40 | 373.00 | 366.31 | 308,732 |
| 2025-12-17 | 367.00 | 371.40 | 367.00 | 370.20 | 363.56 | 576,042 |
| 2025-12-16 | 374.40 | 374.40 | 368.20 | 369.20 | 362.57 | 472,394 |
| 2025-12-15 | 377.00 | 382.20 | 376.60 | 378.00 | 371.22 | 437,211 |
| 2025-12-12 | 368.80 | 379.60 | 368.80 | 374.20 | 367.49 | 595,025 |
| 2025-12-11 | 368.80 | 370.60 | 364.80 | 365.00 | 358.45 | 592,629 |
| 2025-12-10 | 359.40 | 365.20 | 357.00 | 364.20 | 357.66 | 671,988 |
| 2025-12-09 | 362.20 | 363.40 | 355.80 | 357.00 | 350.59 | 767,950 |
| 2025-12-08 | 362.00 | 363.40 | 359.60 | 361.80 | 355.31 | 1,274,397 |
| 2025-12-05 | 363.60 | 363.80 | 358.80 | 360.20 | 353.74 | 1,865,795 |
| 2025-12-04 | 372.00 | 372.00 | 363.80 | 366.20 | 359.63 | 800,267 |
| 2025-12-03 | 380.00 | 380.00 | 373.60 | 375.80 | 369.06 | 348,159 |
| 2025-12-02 | 378.00 | 380.40 | 376.40 | 378.20 | 371.41 | 465,952 |
| 2025-12-01 | 376.00 | 379.20 | 372.60 | 376.40 | 369.65 | 685,115 |
| 2025-11-28 | 374.20 | 377.80 | 373.60 | 375.40 | 366.83 | 264,563 |
| 2025-11-27 | 380.00 | 380.00 | 371.40 | 375.00 | 366.44 | 715,200 |
| 2025-11-26 | 379.40 | 379.40 | 375.60 | 376.00 | 367.41 | 645,322 |
| 2025-11-25 | 373.40 | 375.00 | 370.80 | 372.40 | 363.90 | 527,613 |
| 2025-11-24 | 371.00 | 378.80 | 370.00 | 376.20 | 367.61 | 1,356,059 |
| 2025-11-21 | 371.20 | 375.60 | 368.80 | 370.00 | 361.55 | 606,840 |
| 2025-11-20 | 376.20 | 380.60 | 373.80 | 377.40 | 368.78 | 741,151 |
| 2025-11-19 | 369.00 | 375.80 | 367.00 | 372.40 | 363.90 | 982,867 |
| 2025-11-18 | 361.00 | 370.40 | 361.00 | 366.40 | 358.03 | 944,100 |
| 2025-11-17 | 357.60 | 361.00 | 354.60 | 361.00 | 352.76 | 427,611 |
| 2025-11-14 | 359.00 | 364.40 | 358.40 | 360.80 | 352.56 | 505,650 |
| 2025-11-13 | 362.40 | 362.80 | 357.40 | 359.20 | 351.00 | 375,590 |
| 2025-11-12 | 357.20 | 361.60 | 356.20 | 361.20 | 352.95 | 360,660 |
| 2025-11-11 | 349.80 | 358.80 | 347.60 | 357.20 | 349.04 | 645,865 |
| 2025-11-10 | 338.00 | 349.20 | 338.00 | 349.00 | 341.03 | 431,694 |
| 2025-11-07 | 335.40 | 339.40 | 334.60 | 337.80 | 330.09 | 493,166 |
| 2025-11-06 | 336.80 | 342.80 | 336.40 | 340.80 | 333.02 | 1,863,275 |
| 2025-11-05 | 352.00 | 352.00 | 339.60 | 342.80 | 334.97 | 828,667 |
| 2025-11-04 | 344.00 | 352.20 | 342.40 | 352.00 | 343.96 | 1,308,351 |
| 2025-11-03 | 337.80 | 342.00 | 334.80 | 339.00 | 331.26 | 461,667 |
| 2025-10-31 | 343.00 | 343.00 | 334.60 | 334.60 | 326.96 | 670,773 |
| 2025-10-30 | 341.00 | 347.20 | 338.20 | 340.80 | 333.02 | 783,573 |
| 2025-10-28 | 348.00 | 348.00 | 343.80 | 346.40 | 338.49 | 452,505 |
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.