Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 358.20 | 358.20 | 346.20 | 349.80 | 336.42 | 413,100 |
| 2025-02-04 | 346.00 | 359.00 | 344.20 | 354.60 | 341.04 | 265,029 |
| 2025-02-03 | 353.00 | 357.00 | 345.60 | 353.40 | 339.89 | 385,229 |
| 2025-01-28 | 354.60 | 355.20 | 350.60 | 353.00 | 339.50 | 111,399 |
| 2025-01-27 | 358.00 | 360.80 | 356.00 | 357.40 | 343.73 | 282,961 |
| 2025-01-24 | 345.80 | 350.00 | 345.60 | 347.40 | 334.11 | 300,700 |
| 2025-01-23 | 347.80 | 351.60 | 343.80 | 344.20 | 331.04 | 182,100 |
| 2025-01-22 | 332.20 | 351.00 | 331.00 | 345.80 | 332.58 | 356,100 |
| 2025-01-21 | 344.60 | 353.60 | 344.60 | 353.20 | 339.69 | 307,945 |
| 2025-01-20 | 346.40 | 354.00 | 345.20 | 349.40 | 336.04 | 443,550 |
| 2025-01-17 | 338.40 | 341.00 | 331.00 | 339.60 | 326.61 | 324,118 |
| 2025-01-16 | 338.20 | 343.20 | 335.40 | 340.80 | 327.77 | 242,058 |
| 2025-01-15 | 341.80 | 341.80 | 338.00 | 339.60 | 326.61 | 216,017 |
| 2025-01-14 | 334.00 | 344.00 | 333.80 | 342.80 | 329.69 | 506,436 |
| 2025-01-13 | 330.00 | 331.20 | 325.40 | 329.40 | 316.80 | 321,600 |
| 2025-01-10 | 341.00 | 341.00 | 331.60 | 334.80 | 322.00 | 351,800 |
| 2025-01-09 | 342.80 | 346.60 | 338.00 | 339.40 | 326.42 | 323,371 |
| 2025-01-08 | 346.60 | 350.40 | 340.40 | 343.60 | 330.46 | 549,111 |
| 2025-01-07 | 347.60 | 349.00 | 340.40 | 348.00 | 334.69 | 490,448 |
| 2025-01-06 | 349.20 | 350.20 | 339.60 | 343.00 | 329.88 | 802,006 |
| 2025-01-03 | 366.00 | 366.20 | 348.20 | 354.00 | 340.46 | 1,099,571 |
| 2025-01-02 | 374.20 | 374.20 | 363.80 | 367.20 | 353.16 | 304,378 |
| 2024-12-31 | 370.00 | 379.60 | 370.00 | 374.20 | 359.89 | 218,185 |
| 2024-12-30 | 380.00 | 383.60 | 371.80 | 374.40 | 360.08 | 559,860 |
| 2024-12-27 | 383.80 | 384.80 | 376.20 | 377.80 | 363.35 | 421,450 |
| 2024-12-24 | 375.20 | 382.40 | 373.40 | 379.60 | 365.08 | 252,600 |
| 2024-12-23 | 376.00 | 385.00 | 371.80 | 373.00 | 358.74 | 277,019 |
| 2024-12-20 | 377.60 | 382.80 | 376.40 | 377.60 | 363.16 | 1,009,868 |
| 2024-12-19 | 382.00 | 382.00 | 377.40 | 378.00 | 363.54 | 326,226 |
| 2024-12-18 | 381.20 | 386.00 | 378.80 | 382.80 | 368.16 | 357,524 |
| 2024-12-17 | 378.80 | 384.60 | 376.00 | 380.40 | 365.85 | 344,150 |
| 2024-12-16 | 384.20 | 387.20 | 376.80 | 380.00 | 365.47 | 329,032 |
| 2024-12-13 | 391.60 | 393.00 | 386.40 | 388.60 | 373.74 | 434,600 |
| 2024-12-12 | 382.60 | 398.00 | 378.60 | 393.00 | 377.97 | 488,553 |
| 2024-12-11 | 379.00 | 384.80 | 378.00 | 381.40 | 366.81 | 465,410 |
| 2024-12-10 | 400.00 | 406.40 | 382.80 | 384.00 | 369.32 | 860,035 |
| 2024-12-09 | 379.60 | 390.40 | 373.80 | 390.40 | 375.47 | 331,762 |
| 2024-12-06 | 369.60 | 384.40 | 369.20 | 381.40 | 366.81 | 434,171 |
| 2024-12-05 | 367.40 | 370.60 | 364.80 | 364.80 | 350.85 | 155,566 |
| 2024-12-04 | 367.40 | 370.80 | 363.80 | 367.40 | 353.35 | 236,009 |
| 2024-12-03 | 360.40 | 370.00 | 360.40 | 367.40 | 353.35 | 296,836 |
| 2024-12-02 | 358.80 | 364.20 | 355.40 | 360.40 | 346.62 | 673,153 |
| 2024-11-29 | 359.80 | 362.80 | 352.80 | 355.00 | 341.42 | 730,900 |
| 2024-11-28 | 363.00 | 366.00 | 356.60 | 359.80 | 346.04 | 249,950 |
| 2024-11-27 | 355.00 | 365.00 | 351.60 | 363.00 | 349.12 | 598,793 |
| 2024-11-26 | 363.00 | 374.60 | 363.00 | 366.40 | 352.39 | 542,161 |
| 2024-11-25 | 364.60 | 366.40 | 359.20 | 360.80 | 347.00 | 452,400 |
| 2024-11-22 | 369.40 | 370.20 | 351.40 | 353.80 | 339.07 | 985,460 |
| 2024-11-21 | 368.40 | 374.00 | 367.20 | 371.00 | 355.56 | 380,563 |
| 2024-11-20 | 366.60 | 372.60 | 366.60 | 370.80 | 355.36 | 232,935 |
| 2024-11-19 | 368.20 | 378.00 | 368.00 | 370.20 | 354.79 | 288,403 |
| 2024-11-18 | 366.20 | 374.40 | 364.80 | 369.40 | 354.02 | 334,150 |
| 2024-11-15 | 369.80 | 382.80 | 365.20 | 370.60 | 355.17 | 418,270 |
| 2024-11-14 | 367.20 | 373.40 | 363.20 | 365.00 | 349.81 | 359,699 |
| 2024-11-13 | 377.80 | 377.80 | 366.80 | 370.80 | 355.36 | 430,700 |
| 2024-11-12 | 388.20 | 391.60 | 373.80 | 378.00 | 362.27 | 793,725 |
| 2024-11-11 | 387.80 | 395.60 | 380.20 | 390.20 | 373.96 | 657,575 |
| 2024-11-08 | 399.80 | 404.00 | 390.00 | 398.60 | 382.01 | 866,232 |
| 2024-11-07 | 384.40 | 403.00 | 381.60 | 399.80 | 383.16 | 1,196,942 |
| 2024-11-06 | 380.80 | 387.20 | 371.20 | 378.00 | 362.27 | 1,072,248 |
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.