Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 353.60 | 354.00 | 347.60 | 348.80 | 340.84 | 340,383 |
| 2025-10-24 | 353.00 | 354.00 | 350.00 | 352.60 | 344.55 | 238,351 |
| 2025-10-23 | 349.80 | 353.00 | 346.60 | 353.00 | 344.94 | 272,019 |
| 2025-10-22 | 350.20 | 350.80 | 346.20 | 349.20 | 341.23 | 331,389 |
| 2025-10-21 | 347.80 | 350.80 | 346.00 | 347.80 | 339.86 | 743,250 |
| 2025-10-20 | 337.40 | 343.60 | 337.40 | 341.40 | 333.60 | 532,717 |
| 2025-10-17 | 339.00 | 340.00 | 333.40 | 334.80 | 327.15 | 413,735 |
| 2025-10-16 | 340.00 | 343.00 | 337.00 | 339.00 | 331.26 | 666,045 |
| 2025-10-15 | 335.00 | 336.00 | 330.80 | 336.00 | 328.33 | 743,064 |
| 2025-10-14 | 339.80 | 340.40 | 330.20 | 331.80 | 324.22 | 522,670 |
| 2025-10-13 | 340.00 | 341.00 | 332.40 | 339.40 | 331.65 | 541,539 |
| 2025-10-10 | 328.20 | 342.40 | 328.20 | 342.20 | 334.39 | 932,347 |
| 2025-10-09 | 330.00 | 332.80 | 329.20 | 330.20 | 322.66 | 486,619 |
| 2025-10-08 | 330.60 | 335.00 | 324.80 | 327.40 | 319.92 | 419,107 |
| 2025-10-06 | 333.00 | 333.40 | 328.80 | 329.60 | 322.07 | 253,205 |
| 2025-10-03 | 335.00 | 337.40 | 329.00 | 331.80 | 324.22 | 336,948 |
| 2025-10-02 | 337.60 | 337.60 | 333.60 | 335.40 | 327.74 | 498,661 |
| 2025-09-30 | 341.20 | 342.20 | 336.00 | 341.00 | 333.21 | 504,520 |
| 2025-09-29 | 336.60 | 341.80 | 336.60 | 339.80 | 332.04 | 263,640 |
| 2025-09-26 | 337.80 | 338.00 | 333.60 | 335.40 | 327.74 | 303,450 |
| 2025-09-25 | 338.20 | 340.60 | 335.00 | 337.80 | 330.09 | 514,350 |
| 2025-09-24 | 334.40 | 336.00 | 331.40 | 335.20 | 327.55 | 366,700 |
| 2025-09-23 | 338.40 | 338.60 | 332.80 | 334.20 | 326.57 | 470,349 |
| 2025-09-22 | 342.60 | 343.40 | 336.40 | 338.40 | 330.67 | 589,348 |
| 2025-09-19 | 343.40 | 343.40 | 340.40 | 341.40 | 333.60 | 803,562 |
| 2025-09-18 | 349.00 | 351.00 | 344.20 | 346.40 | 338.49 | 750,060 |
| 2025-09-17 | 349.60 | 353.20 | 349.00 | 352.60 | 344.55 | 436,083 |
| 2025-09-16 | 343.00 | 351.80 | 341.00 | 349.60 | 341.62 | 1,116,062 |
| 2025-09-15 | 344.40 | 345.20 | 338.40 | 342.20 | 334.39 | 977,828 |
| 2025-09-12 | 355.40 | 356.60 | 348.60 | 351.60 | 343.57 | 685,399 |
| 2025-09-11 | 348.40 | 354.60 | 344.00 | 354.60 | 346.50 | 641,382 |
| 2025-09-10 | 345.60 | 351.80 | 345.60 | 348.40 | 340.44 | 611,240 |
| 2025-09-09 | 349.80 | 351.00 | 343.20 | 345.60 | 337.71 | 809,813 |
| 2025-09-08 | 350.80 | 353.60 | 349.40 | 353.40 | 345.33 | 450,636 |
| 2025-09-05 | 350.00 | 351.60 | 346.20 | 348.00 | 340.05 | 348,896 |
| 2025-09-04 | 346.40 | 347.80 | 343.40 | 347.40 | 339.47 | 862,751 |
| 2025-09-03 | 347.00 | 349.40 | 340.00 | 341.00 | 333.21 | 1,467,500 |
| 2025-09-02 | 347.60 | 354.40 | 347.60 | 350.80 | 342.79 | 1,037,215 |
| 2025-09-01 | 351.00 | 353.20 | 347.60 | 349.80 | 341.81 | 720,700 |
| 2025-08-29 | 350.40 | 355.20 | 346.20 | 349.40 | 339.59 | 1,247,252 |
| 2025-08-28 | 352.80 | 357.20 | 348.00 | 349.20 | 339.40 | 549,600 |
| 2025-08-27 | 363.00 | 363.00 | 350.20 | 352.80 | 342.90 | 928,900 |
| 2025-08-26 | 366.00 | 371.60 | 364.60 | 368.60 | 358.25 | 3,160,462 |
| 2025-08-25 | 359.20 | 367.60 | 357.20 | 365.20 | 354.95 | 832,565 |
| 2025-08-22 | 352.20 | 357.40 | 350.60 | 357.00 | 346.98 | 727,195 |
| 2025-08-21 | 351.80 | 356.40 | 350.00 | 350.40 | 340.57 | 475,650 |
| 2025-08-20 | 350.00 | 352.00 | 345.20 | 351.80 | 341.93 | 386,188 |
| 2025-08-19 | 347.40 | 354.00 | 347.00 | 350.20 | 340.37 | 568,650 |
| 2025-08-18 | 351.00 | 352.60 | 346.20 | 347.40 | 337.65 | 436,700 |
| 2025-08-15 | 353.60 | 353.60 | 348.20 | 349.00 | 339.20 | 502,050 |
| 2025-08-14 | 354.80 | 356.40 | 351.80 | 353.60 | 343.68 | 351,510 |
| 2025-08-13 | 353.00 | 354.20 | 346.80 | 352.00 | 342.12 | 720,948 |
| 2025-08-12 | 353.00 | 353.80 | 347.80 | 349.20 | 339.40 | 402,950 |
| 2025-08-11 | 353.00 | 353.00 | 345.60 | 350.00 | 340.18 | 1,006,172 |
| 2025-08-08 | 360.20 | 364.20 | 357.20 | 360.00 | 349.90 | 741,198 |
| 2025-08-07 | 355.00 | 360.60 | 354.60 | 360.20 | 350.09 | 1,018,543 |
| 2025-08-06 | 348.00 | 355.40 | 347.00 | 348.60 | 338.82 | 1,494,252 |
| 2025-08-05 | 372.00 | 376.40 | 369.60 | 370.80 | 360.39 | 521,000 |
| 2025-08-04 | 364.40 | 371.00 | 363.80 | 371.00 | 360.59 | 325,000 |
| 2025-08-01 | 363.60 | 369.60 | 363.60 | 367.80 | 357.48 | 278,803 |
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.