Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
41.36
-2.59 (-5.88%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.55 | 44.06 | 41.00 | 41.37 | 41.37 | -5.85% | 6,305,029 |
| Apr 16, 2025 | 44.21 | 44.56 | 43.70 | 43.94 | 43.94 | -1.39% | 4,206,739 |
| Apr 15, 2025 | 45.27 | 45.54 | 44.31 | 44.56 | 44.56 | -1.31% | 3,986,925 |
| Apr 14, 2025 | 45.70 | 46.21 | 44.73 | 45.15 | 45.15 | 1.71% | 5,970,080 |
| Apr 11, 2025 | 45.06 | 45.44 | 43.65 | 44.39 | 44.39 | -0.96% | 5,686,498 |
| Apr 10, 2025 | 46.30 | 46.58 | 44.04 | 44.82 | 44.82 | -2.90% | 4,671,195 |
| Apr 9, 2025 | 45.05 | 46.93 | 43.45 | 46.16 | 46.16 | 4.89% | 7,045,361 |
| Apr 8, 2025 | 46.77 | 47.09 | 43.30 | 44.01 | 44.01 | -2.93% | 3,931,287 |
| Apr 7, 2025 | 46.46 | 48.34 | 44.49 | 45.34 | 45.34 | -5.38% | 5,701,940 |
| Apr 4, 2025 | 48.58 | 48.88 | 45.94 | 47.92 | 47.92 | -8.95% | 8,778,981 |
| Apr 3, 2025 | 52.65 | 53.24 | 51.30 | 52.63 | 52.63 | -1.22% | 4,415,736 |
| Apr 2, 2025 | 52.25 | 53.40 | 52.20 | 53.28 | 53.28 | 0.62% | 2,606,556 |
| Apr 1, 2025 | 52.46 | 53.01 | 52.19 | 52.95 | 52.95 | 1.71% | 2,354,442 |
| Mar 31, 2025 | 51.53 | 52.19 | 50.85 | 52.06 | 52.06 | 0.37% | 2,035,948 |
| Mar 28, 2025 | 52.43 | 53.13 | 51.83 | 51.87 | 51.87 | -2.44% | 1,755,804 |
| Mar 27, 2025 | 52.51 | 53.52 | 52.50 | 53.17 | 53.17 | 1.66% | 1,935,928 |
| Mar 26, 2025 | 52.08 | 52.74 | 51.70 | 52.30 | 52.30 | 2.05% | 1,617,429 |
| Mar 25, 2025 | 51.23 | 51.77 | 50.73 | 51.25 | 51.25 | -1.08% | 3,851,229 |
| Mar 24, 2025 | 52.07 | 52.14 | 51.51 | 51.81 | 51.81 | -0.86% | 2,006,691 |
| Mar 21, 2025 | 51.41 | 52.35 | 50.73 | 52.26 | 52.26 | -0.51% | 2,088,850 |
| Mar 20, 2025 | 51.97 | 52.73 | 51.71 | 52.53 | 52.53 | -2.05% | 1,619,634 |
| Mar 19, 2025 | 53.66 | 53.99 | 52.90 | 53.63 | 53.63 | -0.11% | 1,912,872 |
| Mar 18, 2025 | 53.38 | 53.83 | 52.59 | 53.69 | 53.69 | 0.71% | 2,770,416 |
| Mar 17, 2025 | 51.67 | 53.69 | 51.61 | 53.31 | 53.31 | 3.92% | 2,871,956 |
| Mar 14, 2025 | 50.19 | 51.98 | 50.04 | 51.30 | 51.30 | 4.50% | 3,497,980 |
| Mar 13, 2025 | 48.94 | 49.84 | 48.47 | 49.09 | 49.09 | -0.49% | 1,666,358 |
| Mar 12, 2025 | 49.36 | 49.98 | 48.52 | 49.33 | 49.33 | 0.45% | 2,479,166 |
| Mar 11, 2025 | 49.50 | 49.82 | 48.30 | 49.11 | 49.11 | -0.51% | 2,157,618 |
| Mar 10, 2025 | 49.01 | 49.48 | 48.85 | 49.36 | 49.36 | -0.68% | 2,532,018 |
| Mar 7, 2025 | 49.30 | 50.00 | 49.24 | 49.70 | 49.70 | 0.81% | 2,355,280 |
| Mar 6, 2025 | 50.18 | 50.28 | 48.93 | 49.30 | 49.30 | -2.24% | 2,840,910 |
| Mar 5, 2025 | 49.50 | 50.57 | 49.31 | 50.43 | 50.19 | 3.34% | 2,531,343 |
| Mar 4, 2025 | 49.00 | 49.29 | 48.26 | 48.80 | 48.56 | -0.45% | 3,202,047 |
| Mar 3, 2025 | 49.13 | 49.86 | 48.65 | 49.02 | 48.78 | -0.79% | 3,608,178 |
| Feb 28, 2025 | 49.12 | 49.63 | 48.17 | 49.41 | 49.17 | -1.57% | 4,558,961 |
| Feb 27, 2025 | 48.91 | 50.62 | 48.58 | 50.20 | 49.96 | 2.47% | 4,468,430 |
| Feb 26, 2025 | 48.92 | 49.25 | 48.09 | 48.99 | 48.75 | 2.53% | 3,165,898 |
| Feb 25, 2025 | 47.06 | 48.08 | 47.01 | 47.78 | 47.55 | 2.07% | 3,381,490 |
| Feb 24, 2025 | 46.08 | 47.00 | 45.75 | 46.81 | 46.58 | 0.26% | 3,295,425 |
| Feb 21, 2025 | 47.70 | 48.11 | 46.35 | 46.69 | 46.46 | -1.25% | 2,665,949 |
| Feb 20, 2025 | 47.63 | 48.18 | 46.43 | 47.28 | 47.05 | -0.02% | 2,894,862 |
| Feb 19, 2025 | 48.60 | 48.60 | 47.22 | 47.29 | 47.06 | -4.08% | 3,609,288 |
| Feb 18, 2025 | 49.68 | 49.87 | 48.96 | 49.30 | 49.06 | 0.28% | 2,258,350 |
| Feb 14, 2025 | 48.32 | 49.76 | 48.20 | 49.16 | 48.92 | 1.74% | 3,397,336 |
| Feb 13, 2025 | 47.89 | 48.32 | 47.00 | 48.32 | 48.09 | -0.10% | 2,890,487 |
| Feb 12, 2025 | 47.78 | 48.51 | 47.63 | 48.37 | 48.14 | 1.90% | 1,975,162 |
| Feb 11, 2025 | 47.74 | 48.45 | 47.38 | 47.47 | 47.24 | -1.25% | 3,030,193 |
| Feb 10, 2025 | 48.50 | 49.08 | 47.71 | 48.07 | 47.84 | -0.76% | 3,615,319 |
| Feb 7, 2025 | 49.29 | 49.55 | 47.84 | 48.44 | 48.21 | -2.44% | 4,241,684 |
| Feb 6, 2025 | 48.99 | 50.05 | 48.16 | 49.65 | 49.41 | 9.07% | 3,285,964 |