Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 367.40 | 368.40 | 363.80 | 365.40 | 355.14 | 396,450 |
| 2025-07-30 | 365.00 | 368.20 | 361.40 | 367.40 | 357.09 | 301,650 |
| 2025-07-29 | 370.00 | 371.00 | 364.20 | 368.40 | 358.06 | 214,384 |
| 2025-07-28 | 374.00 | 376.60 | 371.20 | 372.60 | 362.14 | 239,961 |
| 2025-07-25 | 384.00 | 384.00 | 373.60 | 375.80 | 365.25 | 463,550 |
| 2025-07-24 | 386.40 | 389.00 | 380.80 | 385.20 | 374.39 | 320,790 |
| 2025-07-23 | 381.00 | 385.80 | 379.20 | 383.20 | 372.44 | 400,240 |
| 2025-07-22 | 372.40 | 378.20 | 371.80 | 375.40 | 364.86 | 246,600 |
| 2025-07-21 | 372.20 | 373.20 | 369.00 | 372.20 | 361.75 | 586,500 |
| 2025-07-18 | 370.80 | 380.20 | 370.80 | 379.20 | 368.56 | 541,800 |
| 2025-07-17 | 366.60 | 371.20 | 362.80 | 368.20 | 357.87 | 643,216 |
| 2025-07-16 | 371.80 | 374.00 | 362.20 | 365.00 | 354.76 | 645,450 |
| 2025-07-15 | 370.60 | 376.80 | 367.80 | 375.00 | 364.47 | 501,594 |
| 2025-07-14 | 378.80 | 378.80 | 371.40 | 376.80 | 366.22 | 491,974 |
| 2025-07-11 | 376.00 | 381.60 | 374.60 | 379.00 | 368.36 | 511,396 |
| 2025-07-10 | 370.00 | 377.40 | 370.00 | 376.20 | 365.64 | 331,500 |
| 2025-07-09 | 376.60 | 376.60 | 369.40 | 370.60 | 360.20 | 558,274 |
| 2025-07-08 | 371.00 | 380.80 | 371.00 | 376.60 | 366.03 | 871,350 |
| 2025-07-07 | 359.60 | 372.60 | 359.60 | 370.60 | 360.20 | 745,445 |
| 2025-07-04 | 358.60 | 360.80 | 351.20 | 359.00 | 348.92 | 288,950 |
| 2025-07-03 | 363.40 | 365.00 | 355.20 | 359.80 | 349.70 | 440,522 |
| 2025-07-02 | 355.80 | 366.00 | 355.80 | 363.40 | 353.20 | 580,731 |
| 2025-06-30 | 349.60 | 359.40 | 349.60 | 351.40 | 341.54 | 539,240 |
| 2025-06-27 | 349.00 | 349.40 | 344.00 | 345.60 | 335.90 | 384,015 |
| 2025-06-26 | 350.00 | 354.20 | 346.20 | 351.00 | 341.15 | 729,216 |
| 2025-06-25 | 352.00 | 356.20 | 350.00 | 354.20 | 344.26 | 1,054,603 |
| 2025-06-24 | 344.20 | 353.20 | 344.20 | 352.60 | 342.70 | 907,935 |
| 2025-06-23 | 337.00 | 347.60 | 334.00 | 344.20 | 334.54 | 600,750 |
| 2025-06-20 | 330.40 | 341.00 | 330.40 | 338.00 | 328.51 | 615,036 |
| 2025-06-19 | 338.00 | 342.60 | 330.60 | 333.40 | 324.04 | 658,324 |
| 2025-06-18 | 340.00 | 343.60 | 338.40 | 340.80 | 331.23 | 497,433 |
| 2025-06-17 | 345.00 | 352.00 | 343.20 | 344.40 | 334.73 | 301,045 |
| 2025-06-16 | 345.00 | 348.80 | 339.20 | 345.60 | 335.90 | 400,221 |
| 2025-06-13 | 351.20 | 353.40 | 346.60 | 348.80 | 339.01 | 323,952 |
| 2025-06-12 | 352.60 | 356.00 | 349.20 | 351.20 | 341.34 | 519,044 |
| 2025-06-11 | 353.00 | 354.80 | 349.00 | 353.40 | 343.48 | 617,713 |
| 2025-06-10 | 351.20 | 361.80 | 350.60 | 352.80 | 342.90 | 860,532 |
| 2025-06-09 | 341.60 | 350.40 | 340.00 | 349.20 | 339.40 | 514,872 |
| 2025-06-06 | 339.80 | 339.80 | 335.00 | 339.40 | 329.87 | 368,450 |
| 2025-06-05 | 335.00 | 338.20 | 334.00 | 337.60 | 328.12 | 428,390 |
| 2025-06-04 | 342.80 | 342.80 | 337.20 | 338.40 | 328.90 | 419,105 |
| 2025-06-03 | 342.00 | 347.60 | 341.80 | 343.20 | 333.57 | 213,217 |
| 2025-06-02 | 344.00 | 344.00 | 336.80 | 342.40 | 332.79 | 200,748 |
| 2025-05-30 | 349.60 | 351.40 | 344.20 | 346.60 | 336.87 | 567,506 |
| 2025-05-29 | 344.60 | 348.80 | 342.20 | 348.00 | 338.23 | 724,908 |
| 2025-05-28 | 335.40 | 343.40 | 335.40 | 341.80 | 332.21 | 830,016 |
| 2025-05-27 | 332.60 | 337.00 | 332.00 | 335.20 | 323.96 | 655,928 |
| 2025-05-26 | 332.60 | 335.20 | 332.60 | 334.00 | 322.80 | 398,800 |
| 2025-05-23 | 330.00 | 335.40 | 330.00 | 332.60 | 321.45 | 387,363 |
| 2025-05-22 | 338.00 | 338.00 | 329.80 | 331.60 | 320.48 | 475,439 |
| 2025-05-21 | 342.00 | 343.80 | 337.20 | 340.00 | 328.60 | 877,026 |
| 2025-05-20 | 345.00 | 348.00 | 338.20 | 345.00 | 333.43 | 673,251 |
| 2025-05-19 | 346.40 | 346.40 | 341.80 | 343.80 | 332.27 | 580,039 |
| 2025-05-16 | 350.80 | 350.80 | 341.20 | 348.00 | 336.33 | 764,846 |
| 2025-05-15 | 364.20 | 366.20 | 358.40 | 360.20 | 348.13 | 563,824 |
| 2025-05-14 | 356.00 | 365.60 | 355.00 | 363.80 | 351.60 | 701,433 |
| 2025-05-13 | 358.00 | 361.60 | 354.00 | 354.80 | 342.91 | 605,258 |
| 2025-05-12 | 347.20 | 355.00 | 341.00 | 351.00 | 339.23 | 664,094 |
| 2025-05-09 | 345.00 | 348.20 | 337.00 | 347.20 | 335.56 | 596,360 |
| 2025-05-08 | 339.60 | 343.60 | 337.00 | 339.60 | 328.22 | 323,163 |
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.