Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 343.20 | 345.00 | 338.40 | 339.60 | 328.22 | 393,658 |
| 2025-05-06 | 336.60 | 350.20 | 336.60 | 338.80 | 327.44 | 825,329 |
| 2025-05-02 | 348.40 | 348.40 | 333.20 | 334.80 | 323.58 | 834,610 |
| 2025-04-30 | 363.00 | 364.80 | 359.60 | 362.60 | 350.44 | 380,868 |
| 2025-04-29 | 365.00 | 365.00 | 356.40 | 361.00 | 348.90 | 521,623 |
| 2025-04-28 | 355.20 | 355.20 | 350.00 | 353.80 | 341.94 | 510,327 |
| 2025-04-25 | 365.00 | 365.00 | 353.40 | 355.00 | 343.10 | 735,081 |
| 2025-04-24 | 366.00 | 368.80 | 358.60 | 363.00 | 350.83 | 765,075 |
| 2025-04-23 | 353.60 | 384.80 | 353.40 | 366.80 | 354.50 | 1,739,699 |
| 2025-04-22 | 328.00 | 336.60 | 324.00 | 332.40 | 321.26 | 2,299,003 |
| 2025-04-17 | 347.00 | 347.00 | 341.20 | 342.20 | 330.73 | 791,820 |
| 2025-04-16 | 349.60 | 353.60 | 340.00 | 347.00 | 335.37 | 1,311,823 |
| 2025-04-15 | 354.80 | 355.00 | 343.80 | 349.60 | 337.88 | 1,416,007 |
| 2025-04-14 | 352.00 | 356.80 | 350.00 | 356.80 | 344.84 | 1,476,841 |
| 2025-04-11 | 359.80 | 360.60 | 347.20 | 353.60 | 341.75 | 1,700,220 |
| 2025-04-10 | 367.60 | 371.20 | 361.00 | 367.80 | 355.47 | 1,020,271 |
| 2025-04-09 | 353.60 | 376.80 | 331.00 | 367.60 | 355.28 | 1,134,142 |
| 2025-04-08 | 357.80 | 374.20 | 355.20 | 361.20 | 349.09 | 934,687 |
| 2025-04-07 | 375.00 | 375.00 | 355.20 | 357.80 | 345.81 | 1,736,613 |
| 2025-04-03 | 404.20 | 418.20 | 400.80 | 416.00 | 402.05 | 463,758 |
| 2025-04-02 | 413.60 | 420.00 | 409.00 | 410.80 | 397.03 | 271,044 |
| 2025-04-01 | 410.00 | 410.00 | 402.00 | 405.40 | 391.81 | 256,376 |
| 2025-03-31 | 408.40 | 408.40 | 392.00 | 405.00 | 391.42 | 335,539 |
| 2025-03-28 | 411.00 | 416.40 | 408.40 | 411.80 | 398.00 | 388,741 |
| 2025-03-27 | 405.00 | 415.60 | 403.00 | 412.60 | 398.77 | 254,669 |
| 2025-03-26 | 396.20 | 406.20 | 396.20 | 405.00 | 391.42 | 421,956 |
| 2025-03-25 | 400.60 | 406.00 | 387.40 | 392.00 | 378.86 | 617,150 |
| 2025-03-24 | 403.40 | 406.40 | 395.40 | 404.40 | 390.84 | 584,270 |
| 2025-03-21 | 409.80 | 412.60 | 398.40 | 398.40 | 385.04 | 592,725 |
| 2025-03-20 | 419.60 | 420.60 | 403.80 | 406.60 | 392.97 | 396,664 |
| 2025-03-19 | 419.20 | 421.40 | 411.60 | 418.00 | 403.99 | 441,930 |
| 2025-03-18 | 410.60 | 421.40 | 410.00 | 419.20 | 405.15 | 565,819 |
| 2025-03-17 | 395.60 | 411.80 | 395.60 | 404.80 | 391.23 | 732,913 |
| 2025-03-14 | 383.80 | 395.60 | 380.60 | 393.60 | 380.41 | 643,997 |
| 2025-03-13 | 381.00 | 388.00 | 378.40 | 383.80 | 370.93 | 421,602 |
| 2025-03-12 | 382.60 | 386.00 | 376.20 | 380.20 | 367.45 | 331,221 |
| 2025-03-11 | 380.00 | 387.00 | 375.20 | 385.40 | 372.48 | 429,102 |
| 2025-03-10 | 383.00 | 388.60 | 379.60 | 385.00 | 372.09 | 409,487 |
| 2025-03-07 | 386.40 | 391.00 | 379.40 | 381.40 | 368.61 | 599,734 |
| 2025-03-06 | 387.20 | 390.00 | 383.80 | 390.00 | 376.93 | 598,673 |
| 2025-03-05 | 380.00 | 385.20 | 374.20 | 384.40 | 371.51 | 375,450 |
| 2025-03-04 | 377.80 | 387.00 | 376.80 | 382.00 | 367.39 | 313,838 |
| 2025-03-03 | 384.20 | 388.80 | 374.60 | 377.60 | 363.16 | 394,289 |
| 2025-02-28 | 388.00 | 396.80 | 382.00 | 384.40 | 369.70 | 912,673 |
| 2025-02-27 | 379.80 | 387.00 | 377.80 | 383.80 | 369.12 | 504,098 |
| 2025-02-26 | 370.20 | 379.80 | 370.00 | 377.60 | 363.16 | 678,298 |
| 2025-02-25 | 358.20 | 369.40 | 357.80 | 364.80 | 350.85 | 551,150 |
| 2025-02-24 | 365.00 | 366.40 | 357.00 | 359.80 | 346.04 | 518,500 |
| 2025-02-21 | 367.60 | 369.20 | 359.20 | 363.60 | 349.70 | 740,654 |
| 2025-02-20 | 370.60 | 371.00 | 362.20 | 363.80 | 349.89 | 488,580 |
| 2025-02-19 | 380.40 | 384.60 | 379.00 | 380.80 | 366.24 | 406,520 |
| 2025-02-18 | 378.60 | 385.00 | 375.80 | 383.60 | 368.93 | 334,470 |
| 2025-02-17 | 377.00 | 385.40 | 374.20 | 375.60 | 361.24 | 649,400 |
| 2025-02-14 | 372.60 | 375.00 | 364.80 | 372.60 | 358.35 | 690,295 |
| 2025-02-13 | 379.60 | 380.00 | 365.60 | 367.20 | 353.16 | 439,888 |
| 2025-02-12 | 370.00 | 378.60 | 369.20 | 376.20 | 361.81 | 457,978 |
| 2025-02-11 | 371.60 | 380.00 | 369.20 | 370.00 | 355.85 | 391,955 |
| 2025-02-10 | 382.80 | 382.80 | 364.60 | 372.40 | 358.16 | 559,238 |
| 2025-02-07 | 380.40 | 392.20 | 378.20 | 382.80 | 368.16 | 1,197,850 |
| 2025-02-06 | 350.20 | 365.60 | 350.20 | 364.20 | 350.27 | 527,045 |
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.