Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	46.49	46.88	46.22	46.66	46.66	0.37%	881,488
Jul 29, 2025	47.06	47.23	46.43	46.49	46.49	-0.96%	2,051,075
Jul 28, 2025	47.74	47.89	46.82	46.94	46.94	-1.90%	891,388
Jul 25, 2025	48.11	48.54	47.50	47.85	47.85	-1.79%	1,553,488
Jul 24, 2025	49.25	49.35	48.50	48.72	48.72	-0.73%	2,027,391
Jul 23, 2025	48.71	49.37	48.71	49.08	49.08	0.86%	1,818,182
Jul 22, 2025	48.00	48.66	47.92	48.66	48.66	2.06%	1,691,913
Jul 21, 2025	47.26	47.90	47.24	47.68	47.68	1.82%	1,845,263
Jul 18, 2025	47.45	47.69	46.38	46.83	46.83	-1.53%	1,958,542
Jul 17, 2025	46.89	47.57	46.51	47.56	47.56	1.19%	1,495,401
Jul 16, 2025	46.45	47.08	46.25	47.00	47.00	0.04%	1,077,810
Jul 15, 2025	47.63	47.83	46.75	46.98	46.98	-1.01%	1,553,615
Jul 14, 2025	47.51	47.99	47.21	47.46	47.46	-0.29%	1,355,027
Jul 11, 2025	48.01	48.15	47.20	47.60	47.60	-0.58%	1,400,584
Jul 10, 2025	47.94	48.36	47.59	47.88	47.88	1.44%	1,709,029
Jul 9, 2025	46.86	47.22	46.58	47.20	47.20	-0.57%	1,581,436
Jul 8, 2025	47.83	47.93	47.12	47.47	47.47	-0.23%	2,380,724
Jul 7, 2025	46.60	48.18	46.37	47.58	47.58	3.98%	4,405,105
Jul 3, 2025	45.76	46.09	45.36	45.76	45.76	-0.41%	1,115,645
Jul 2, 2025	46.06	46.37	45.63	45.95	45.95	0.59%	1,853,218
Jul 1, 2025	44.85	46.14	44.85	45.68	45.68	2.17%	1,542,426
Jun 30, 2025	44.57	44.74	44.03	44.71	44.71	0.09%	2,001,500
Jun 27, 2025	43.94	44.71	43.69	44.67	44.67	0.13%	1,588,947
Jun 26, 2025	44.33	44.65	44.23	44.61	44.61	0.31%	1,806,905
Jun 25, 2025	45.08	45.12	44.16	44.47	44.47	0.16%	2,274,861
Jun 24, 2025	44.40	44.65	44.13	44.40	44.40	1.00%	2,118,710
Jun 23, 2025	43.28	43.99	43.07	43.96	43.96	2.64%	1,906,870
Jun 20, 2025	43.07	43.36	42.71	42.83	42.83	0.16%	1,770,464
Jun 18, 2025	42.95	43.36	42.68	42.76	42.76	-0.40%	1,382,841
Jun 17, 2025	43.52	43.73	42.86	42.93	42.93	-2.03%	1,463,423
Jun 16, 2025	44.08	44.64	43.75	43.82	43.82	0.57%	1,723,873
Jun 13, 2025	43.83	44.20	43.42	43.57	43.57	-2.42%	1,582,146
Jun 12, 2025	44.58	45.10	44.55	44.65	44.65	-0.58%	1,408,372
Jun 11, 2025	45.20	45.59	44.90	44.91	44.91	0.31%	2,162,135
Jun 10, 2025	44.90	45.40	44.53	44.77	44.77	1.20%	2,115,812
Jun 9, 2025	44.09	44.52	43.82	44.24	44.24	2.69%	3,403,183
Jun 6, 2025	42.76	43.10	42.73	43.08	43.08	0.19%	2,403,648
Jun 5, 2025	43.00	43.19	42.66	43.00	43.00	0.30%	2,021,002
Jun 4, 2025	43.53	43.67	42.78	42.87	42.87	-1.20%	1,897,554
Jun 3, 2025	43.85	43.90	42.88	43.39	43.39	-1.34%	2,716,715
Jun 2, 2025	43.50	44.00	43.30	43.98	43.98	0.76%	2,342,411
May 30, 2025	43.62	43.77	42.22	43.65	43.65	-2.50%	4,283,359
May 29, 2025	44.78	45.01	44.21	44.77	44.77	2.97%	2,965,086
May 28, 2025	43.47	43.59	43.11	43.48	43.48	0.56%	1,810,366
May 27, 2025	42.77	43.56	42.63	43.24	43.00	1.45%	3,048,034
May 23, 2025	42.15	42.97	41.92	42.62	42.39	0.24%	2,771,780
May 22, 2025	42.51	43.06	42.49	42.52	42.29	-0.61%	1,774,567
May 21, 2025	43.63	43.90	42.45	42.78	42.55	-2.77%	2,712,236
May 20, 2025	44.62	44.93	43.72	44.00	43.76	-1.48%	2,853,829
May 19, 2025	44.04	44.67	43.81	44.66	44.42	1.02%	3,054,593