Yum China Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 381.00 | 388.80 | 374.40 | 385.80 | 369.74 | 1,394,663 |
| 2024-11-04 | 342.00 | 365.00 | 342.00 | 360.60 | 345.59 | 636,800 |
| 2024-11-01 | 343.20 | 349.40 | 342.40 | 343.80 | 329.49 | 478,822 |
| 2024-10-31 | 345.60 | 352.60 | 345.60 | 349.80 | 335.24 | 604,745 |
| 2024-10-30 | 357.80 | 357.80 | 341.40 | 347.00 | 332.56 | 574,384 |
| 2024-10-29 | 347.00 | 355.40 | 346.60 | 347.80 | 333.32 | 585,923 |
| 2024-10-28 | 350.00 | 352.40 | 342.80 | 349.80 | 335.24 | 591,568 |
| 2024-10-25 | 338.00 | 345.60 | 337.80 | 342.60 | 328.34 | 366,357 |
| 2024-10-24 | 340.80 | 344.40 | 337.00 | 338.00 | 323.93 | 311,246 |
| 2024-10-23 | 342.40 | 345.20 | 338.00 | 340.80 | 326.61 | 534,466 |
| 2024-10-22 | 338.20 | 344.00 | 338.00 | 342.40 | 328.15 | 299,614 |
| 2024-10-21 | 345.00 | 345.40 | 336.20 | 339.00 | 324.89 | 703,274 |
| 2024-10-18 | 339.20 | 355.00 | 337.40 | 351.00 | 336.39 | 442,435 |
| 2024-10-17 | 345.60 | 359.60 | 336.80 | 337.00 | 322.97 | 277,404 |
| 2024-10-16 | 348.20 | 348.80 | 340.20 | 344.80 | 330.45 | 648,464 |
| 2024-10-15 | 367.20 | 377.00 | 352.40 | 355.80 | 340.99 | 521,260 |
| 2024-10-14 | 361.00 | 369.40 | 353.60 | 368.80 | 353.45 | 643,771 |
| 2024-10-10 | 365.20 | 379.60 | 364.00 | 368.80 | 353.45 | 1,137,018 |
| 2024-10-09 | 361.80 | 372.80 | 342.40 | 356.80 | 341.95 | 1,625,212 |
| 2024-10-08 | 386.00 | 393.80 | 341.20 | 346.80 | 332.36 | 2,513,149 |
| 2024-10-07 | 398.00 | 404.20 | 393.20 | 400.00 | 383.35 | 473,557 |
| 2024-10-04 | 390.40 | 399.80 | 375.20 | 393.20 | 376.83 | 429,575 |
| 2024-10-03 | 392.40 | 398.20 | 375.80 | 388.60 | 372.42 | 519,182 |
| 2024-10-02 | 368.20 | 397.60 | 364.40 | 393.20 | 376.83 | 1,161,291 |
| 2024-09-30 | 363.20 | 379.00 | 345.80 | 368.20 | 352.87 | 2,482,834 |
| 2024-09-27 | 340.40 | 364.00 | 337.80 | 361.00 | 345.97 | 2,441,868 |
| 2024-09-26 | 298.80 | 331.40 | 296.60 | 328.40 | 314.73 | 1,987,315 |
| 2024-09-25 | 300.00 | 304.40 | 294.00 | 295.80 | 283.49 | 819,251 |
| 2024-09-24 | 282.80 | 300.00 | 282.80 | 299.60 | 287.13 | 1,142,981 |
| 2024-09-23 | 282.80 | 282.80 | 275.80 | 278.40 | 266.81 | 335,526 |
| 2024-09-20 | 280.00 | 280.80 | 272.20 | 277.60 | 266.04 | 966,430 |
| 2024-09-19 | 268.40 | 282.00 | 268.40 | 280.80 | 269.11 | 600,017 |
| 2024-09-17 | 272.40 | 273.80 | 265.80 | 272.40 | 261.06 | 191,983 |
| 2024-09-16 | 272.80 | 272.80 | 269.20 | 272.40 | 261.06 | 256,246 |
| 2024-09-13 | 267.00 | 269.40 | 266.00 | 266.60 | 255.50 | 187,100 |
| 2024-09-12 | 267.20 | 268.20 | 264.20 | 265.40 | 254.35 | 323,800 |
| 2024-09-11 | 265.60 | 270.80 | 265.60 | 267.20 | 256.08 | 206,534 |
| 2024-09-10 | 266.00 | 268.40 | 262.80 | 265.80 | 254.74 | 467,550 |
| 2024-09-09 | 266.20 | 273.00 | 261.40 | 271.60 | 260.29 | 595,192 |
| 2024-09-05 | 265.00 | 266.40 | 261.80 | 266.40 | 255.31 | 495,227 |
| 2024-09-04 | 268.80 | 268.80 | 261.40 | 265.20 | 254.16 | 389,400 |
| 2024-09-03 | 266.40 | 273.00 | 264.60 | 268.80 | 257.61 | 556,450 |
| 2024-09-02 | 268.00 | 268.00 | 262.20 | 266.40 | 255.31 | 413,700 |
| 2024-08-30 | 259.80 | 273.00 | 259.80 | 268.20 | 257.04 | 578,978 |
| 2024-08-29 | 259.80 | 264.00 | 256.00 | 263.00 | 252.05 | 326,359 |
| 2024-08-28 | 265.00 | 265.00 | 260.60 | 262.40 | 251.48 | 437,781 |
| 2024-08-27 | 262.00 | 268.20 | 259.80 | 267.80 | 256.65 | 326,469 |
| 2024-08-26 | 261.40 | 267.80 | 260.60 | 263.80 | 252.82 | 575,920 |
| 2024-08-23 | 265.20 | 267.60 | 262.60 | 267.40 | 255.07 | 334,056 |
| 2024-08-22 | 267.00 | 268.80 | 264.60 | 268.80 | 256.41 | 379,450 |
| 2024-08-21 | 259.80 | 262.60 | 256.00 | 262.60 | 250.49 | 219,058 |
| 2024-08-20 | 261.60 | 264.00 | 260.60 | 261.80 | 249.73 | 213,159 |
| 2024-08-19 | 261.20 | 263.40 | 258.40 | 260.00 | 248.01 | 392,840 |
| 2024-08-16 | 266.60 | 270.60 | 266.00 | 268.60 | 256.22 | 438,047 |
| 2024-08-15 | 257.20 | 262.00 | 257.20 | 259.40 | 247.44 | 331,706 |
| 2024-08-14 | 257.40 | 266.60 | 256.80 | 257.20 | 245.34 | 261,378 |
| 2024-08-13 | 258.20 | 258.20 | 253.40 | 255.20 | 243.44 | 442,512 |
| 2024-08-12 | 263.20 | 263.20 | 258.60 | 261.20 | 249.16 | 292,850 |
| 2024-08-09 | 265.00 | 268.00 | 260.20 | 263.20 | 251.07 | 273,478 |
| 2024-08-08 | 266.00 | 270.20 | 262.00 | 265.20 | 252.98 | 423,608 |
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.