Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.49	47.31	46.48	47.07	47.07	-0.04%	1,986,715
Nov 21, 2024	47.02	47.32	46.58	47.09	47.09	-0.61%	2,139,228
Nov 20, 2024	47.53	47.62	47.04	47.38	47.38	-0.08%	1,240,883
Nov 19, 2024	47.18	47.52	46.82	47.42	47.42	-0.50%	1,405,014
Nov 18, 2024	47.47	47.83	47.28	47.66	47.66	0.95%	1,254,350
Nov 15, 2024	47.54	48.23	47.09	47.21	47.21	-0.04%	2,767,814
Nov 14, 2024	46.76	47.47	46.73	47.23	47.23	-0.59%	1,991,684
Nov 13, 2024	48.09	48.15	46.93	47.51	47.51	-0.79%	1,924,091
Nov 12, 2024	48.25	48.40	47.56	47.89	47.89	-2.72%	2,846,479
Nov 11, 2024	50.00	50.02	49.06	49.23	49.23	-0.16%	2,734,155
Nov 8, 2024	50.19	50.43	49.29	49.31	49.31	-4.18%	2,433,096
Nov 7, 2024	50.95	52.00	50.88	51.46	51.46	3.27%	5,019,540
Nov 6, 2024	48.56	50.03	48.22	49.83	49.83	3.08%	3,999,343
Nov 5, 2024	48.77	49.22	47.70	48.34	48.34	0.08%	2,995,219
Nov 4, 2024	49.81	50.10	48.30	48.30	48.30	7.17%	4,790,726
Nov 1, 2024	44.55	45.40	44.52	45.07	45.07	2.18%	2,833,684
Oct 31, 2024	44.89	45.23	44.11	44.11	44.11	-1.32%	3,372,168
Oct 30, 2024	44.00	44.90	44.00	44.70	44.70	0.47%	2,308,001
Oct 29, 2024	44.74	45.15	44.48	44.49	44.49	-0.47%	2,467,380
Oct 28, 2024	44.49	45.13	44.18	44.70	44.70	2.45%	4,895,005
Oct 25, 2024	43.82	44.45	43.60	43.63	43.63	0.28%	3,246,293
Oct 24, 2024	43.89	44.16	43.31	43.51	43.51	-0.87%	1,089,632
Oct 23, 2024	43.65	44.06	43.40	43.89	43.89	0.62%	3,062,762
Oct 22, 2024	43.72	44.16	43.62	43.62	43.62	0.16%	1,929,932
Oct 21, 2024	43.70	43.84	43.31	43.55	43.55	-0.64%	2,372,764
Oct 18, 2024	44.70	44.99	43.59	43.83	43.83	1.06%	3,132,057
Oct 17, 2024	43.45	43.91	43.06	43.37	43.37	-1.59%	3,567,128
Oct 16, 2024	44.45	44.61	43.84	44.07	44.07	-0.27%	4,444,094
Oct 15, 2024	45.61	45.72	43.86	44.19	44.19	-5.64%	4,872,061
Oct 14, 2024	46.39	47.55	46.19	46.83	46.83	-1.39%	1,950,607
Oct 11, 2024	46.42	47.85	46.36	47.49	47.49	0.40%	1,543,772
Oct 10, 2024	47.15	48.09	46.99	47.30	47.30	1.63%	2,934,417
Oct 9, 2024	45.88	46.88	45.31	46.54	46.54	-1.17%	2,937,307
Oct 8, 2024	46.72	47.59	46.40	47.09	47.09	-5.97%	5,451,596
Oct 7, 2024	51.28	51.68	49.05	50.08	50.08	-0.65%	4,244,332
Oct 4, 2024	49.60	50.50	49.50	50.41	50.41	2.38%	4,884,821
Oct 3, 2024	49.39	50.54	48.87	49.24	49.24	-3.47%	7,424,815
Oct 2, 2024	48.61	51.19	48.61	51.01	51.01	7.73%	9,345,272
Oct 1, 2024	45.01	47.51	44.76	47.35	47.35	5.18%	4,452,108
Sep 30, 2024	47.16	47.97	45.01	45.02	45.02	-0.73%	10,087,445
Sep 27, 2024	44.27	45.50	43.92	45.35	45.35	3.40%	7,535,587
Sep 26, 2024	43.34	46.00	43.00	43.86	43.86	14.85%	12,289,680
Sep 25, 2024	38.28	38.85	38.08	38.19	38.19	-2.00%	3,237,367
Sep 24, 2024	38.28	39.20	38.17	38.97	38.97	7.21%	6,565,275
Sep 23, 2024	35.99	36.50	35.90	36.35	36.35	2.31%	2,097,041
Sep 20, 2024	35.36	35.65	35.15	35.53	35.53	0.28%	4,251,779
Sep 19, 2024	35.63	36.09	35.33	35.43	35.43	1.75%	2,666,999
Sep 18, 2024	35.15	35.18	34.70	34.82	34.82	-0.23%	1,583,101
Sep 17, 2024	34.96	35.10	34.45	34.90	34.90	1.07%	3,102,296
Sep 16, 2024	34.98	35.25	34.14	34.53	34.53	-1.06%	3,721,710
Sep 13, 2024	34.55	34.91	34.36	34.90	34.90	1.51%	2,709,751
Sep 12, 2024	34.00	34.50	33.61	34.38	34.38	1.00%	5,831,748
Sep 11, 2024	34.19	34.41	33.74	34.04	34.04	0.15%	3,237,440
Sep 10, 2024	34.09	34.38	33.85	33.99	33.99	-0.21%	1,894,143
Sep 9, 2024	34.31	34.71	33.98	34.06	34.06	0.83%	2,855,640
Sep 6, 2024	33.97	34.07	33.50	33.78	33.78	-1.26%	1,712,570
Sep 5, 2024	33.94	34.64	33.94	34.21	34.21	1.63%	2,811,069
Sep 4, 2024	33.85	34.15	33.33	33.66	33.66	-0.56%	1,992,933
Sep 3, 2024	34.00	34.54	33.66	33.85	33.85	0.12%	1,880,182
Aug 30, 2024	34.10	34.42	33.72	33.81	33.81	1.02%	3,181,231
Aug 29, 2024	33.62	33.99	33.46	33.47	33.47	0.90%	2,148,326
Aug 28, 2024	33.20	33.55	32.85	33.17	33.17	-0.96%	1,999,773
Aug 27, 2024	34.22	34.55	33.40	33.49	33.49	-0.24%	2,553,078
Aug 26, 2024	33.62	34.30	33.50	33.57	33.41	0.60%	1,999,626
Aug 23, 2024	33.91	34.14	33.29	33.37	33.21	-1.18%	1,607,130
Aug 22, 2024	34.00	34.32	33.72	33.77	33.61	-0.35%	1,476,617
Aug 21, 2024	33.33	34.19	32.98	33.89	33.73	2.26%	1,981,126
Aug 20, 2024	33.57	33.97	33.11	33.14	32.98	-2.01%	2,789,222
Aug 19, 2024	33.55	34.66	33.55	33.82	33.66	0.80%	2,961,908
Aug 16, 2024	34.39	34.59	33.31	33.55	33.39	-2.13%	4,005,876
Aug 15, 2024	33.66	34.34	33.65	34.28	34.12	3.25%	2,648,105
Aug 14, 2024	33.90	34.02	32.93	33.20	33.04	-0.33%	1,704,542
Aug 13, 2024	32.75	33.60	32.67	33.31	33.15	0.97%	4,058,144
Aug 12, 2024	33.74	33.98	32.91	32.99	32.83	-1.99%	1,905,892
Aug 9, 2024	33.98	34.05	33.22	33.66	33.50	-1.38%	1,916,778
Aug 8, 2024	34.17	34.35	33.50	34.13	33.97	0.80%	2,178,767
Aug 7, 2024	33.57	34.62	33.42	33.86	33.70	1.47%	5,848,621
Aug 6, 2024	32.42	33.75	32.00	33.37	33.21	11.98%	9,137,480
Aug 5, 2024	28.65	29.92	28.50	29.80	29.66	0.91%	3,893,651
Aug 2, 2024	29.83	30.00	29.26	29.53	29.39	-1.73%	2,937,756
Aug 1, 2024	30.27	30.35	29.68	30.05	29.91	-0.63%	2,506,610
Jul 31, 2024	30.70	30.87	30.19	30.24	30.10	0.70%	1,564,806
Jul 30, 2024	29.89	30.06	29.72	30.03	29.89	-0.27%	2,518,720
Jul 29, 2024	29.88	30.25	29.85	30.11	29.97	0.33%	1,940,930
Jul 26, 2024	29.47	30.19	29.42	30.01	29.87	2.63%	2,161,178
Jul 25, 2024	29.37	29.70	29.22	29.24	29.10	-0.37%	3,015,361
Jul 24, 2024	29.86	29.87	29.03	29.35	29.21	-1.77%	3,015,247
Jul 23, 2024	30.18	30.59	29.85	29.88	29.74	-2.70%	2,405,324
Jul 22, 2024	30.74	31.07	30.32	30.71	30.56	1.29%	2,460,833
Jul 19, 2024	30.15	30.50	29.97	30.32	30.18	-0.98%	2,608,855
Jul 18, 2024	30.82	31.14	30.59	30.62	30.47	-1.95%	2,014,201
Jul 17, 2024	31.32	31.69	30.88	31.23	31.08	-0.70%	2,909,504
Jul 16, 2024	31.25	31.67	31.04	31.45	31.30	-0.03%	4,226,704
Jul 15, 2024	31.70	32.36	31.36	31.46	31.31	-2.05%	2,211,589
Jul 12, 2024	32.25	32.48	32.02	32.12	31.97	1.17%	1,713,601
Jul 11, 2024	31.50	32.40	31.50	31.75	31.60	4.17%	3,032,238
Jul 10, 2024	30.40	31.06	30.31	30.48	30.34	0.16%	2,628,903
Jul 9, 2024	30.28	30.60	30.27	30.43	30.29	-0.07%	1,803,223
Jul 8, 2024	31.12	31.14	30.40	30.45	30.31	-1.93%	2,178,790
Jul 5, 2024	31.08	31.41	30.90	31.05	30.90	-0.89%	1,687,277