Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	47.63	48.18	46.43	47.28	47.28	-0.02%	2,894,862
Feb 19, 2025	48.60	48.60	47.22	47.29	47.29	-4.08%	3,609,288
Feb 18, 2025	49.68	49.87	48.96	49.30	49.30	0.28%	2,258,350
Feb 14, 2025	48.32	49.76	48.20	49.16	49.16	1.74%	3,397,336
Feb 13, 2025	47.89	48.32	47.00	48.32	48.32	-0.10%	2,890,487
Feb 12, 2025	47.78	48.51	47.63	48.37	48.37	1.90%	1,975,162
Feb 11, 2025	47.74	48.45	47.38	47.47	47.47	-1.25%	3,030,193
Feb 10, 2025	48.50	49.08	47.71	48.07	48.07	-0.76%	3,615,319
Feb 7, 2025	49.29	49.55	47.84	48.44	48.44	-2.44%	4,241,684
Feb 6, 2025	48.99	50.05	48.16	49.65	49.65	9.07%	3,285,964
Feb 5, 2025	45.02	45.90	44.71	45.52	45.52	-0.52%	2,682,857
Feb 4, 2025	45.89	46.34	45.46	45.76	45.76	1.71%	2,438,009
Feb 3, 2025	44.88	46.04	44.05	44.99	44.99	-2.72%	2,750,946
Jan 31, 2025	47.07	47.39	46.12	46.25	46.25	-2.82%	1,778,622
Jan 30, 2025	45.85	47.61	45.65	47.59	47.59	4.62%	1,503,896
Jan 29, 2025	46.09	46.11	45.49	45.49	45.49	-0.37%	1,198,782
Jan 28, 2025	45.24	45.66	44.79	45.66	45.66	0.93%	2,600,091
Jan 27, 2025	45.74	45.94	44.98	45.24	45.24	-1.59%	2,052,636
Jan 24, 2025	44.95	46.28	44.68	45.97	45.97	2.93%	2,681,674
Jan 23, 2025	44.66	44.98	44.21	44.66	44.66	-0.53%	1,803,826
Jan 22, 2025	44.85	45.26	44.25	44.90	44.90	-0.20%	2,116,413
Jan 21, 2025	45.04	45.20	44.35	44.99	44.99	0.76%	2,091,364
Jan 17, 2025	43.17	44.73	43.17	44.65	44.65	3.33%	2,342,039
Jan 16, 2025	43.46	43.59	42.75	43.21	43.21	-0.53%	1,488,654
Jan 15, 2025	44.08	44.32	43.41	43.44	43.44	-0.02%	1,213,676
Jan 14, 2025	43.94	44.49	43.39	43.45	43.45	0.74%	1,558,022
Jan 13, 2025	42.30	43.48	42.23	43.13	43.13	1.96%	1,974,936
Jan 10, 2025	42.53	42.75	41.78	42.30	42.30	-2.94%	2,636,811
Jan 8, 2025	43.82	44.15	43.40	43.58	43.58	-2.74%	2,763,743
Jan 7, 2025	45.32	45.62	44.60	44.81	44.81	-0.31%	1,783,753
Jan 6, 2025	44.83	45.18	44.47	44.95	44.95	0.76%	3,266,805
Jan 3, 2025	45.01	45.34	44.25	44.61	44.61	-4.25%	2,920,671
Jan 2, 2025	47.78	47.95	46.38	46.59	46.59	-3.28%	1,886,700
Dec 31, 2024	48.08	48.65	47.95	48.17	48.17	0.38%	808,165
Dec 30, 2024	48.38	48.44	47.93	47.99	47.99	-2.26%	1,200,922
Dec 27, 2024	49.29	49.56	48.97	49.10	49.10	-1.39%	992,347
Dec 26, 2024	50.43	50.45	49.59	49.79	49.79	-1.25%	1,749,365
Dec 24, 2024	48.73	50.50	48.60	50.42	50.42	3.62%	1,691,051
Dec 23, 2024	48.40	48.66	47.79	48.66	48.66	0.16%	2,569,713
Dec 20, 2024	48.65	48.68	47.87	48.58	48.58	-0.80%	2,855,646
Dec 19, 2024	48.93	49.21	48.66	48.97	48.97	0.53%	2,303,673
Dec 18, 2024	49.51	49.68	48.52	48.71	48.71	-1.95%	2,345,887
Dec 17, 2024	48.73	49.78	48.27	49.68	49.68	1.74%	2,295,347
Dec 16, 2024	48.73	49.20	48.71	48.83	48.83	-1.47%	2,473,456
Dec 13, 2024	49.50	49.68	49.21	49.56	49.56	-0.84%	2,495,057
Dec 12, 2024	49.56	50.89	49.55	49.98	49.98	1.07%	1,597,739
Dec 11, 2024	48.96	49.60	48.72	49.45	49.45	0.77%	1,947,082
Dec 10, 2024	49.51	50.02	48.76	49.07	49.07	-3.78%	1,947,395
Dec 9, 2024	50.92	51.44	50.57	51.00	51.00	5.09%	3,949,739
Dec 6, 2024	48.71	49.42	48.53	48.53	48.53	1.10%	2,727,998
Dec 5, 2024	47.36	48.13	47.30	48.00	48.00	1.89%	2,898,894
Dec 4, 2024	47.13	47.40	46.66	47.11	47.11	-0.04%	1,199,298
Dec 3, 2024	47.01	47.33	46.77	47.13	47.13	1.12%	3,744,538
Dec 2, 2024	46.23	46.65	46.06	46.61	46.61	0.13%	1,495,732
Nov 29, 2024	46.18	46.64	46.07	46.55	46.55	-0.49%	1,306,704
Nov 27, 2024	46.56	47.25	46.30	46.78	46.78	2.86%	1,648,621
Nov 26, 2024	47.72	47.75	45.34	45.48	45.48	-4.41%	2,448,394
Nov 25, 2024	47.28	47.72	47.22	47.58	47.41	1.08%	3,830,355
Nov 22, 2024	46.49	47.31	46.48	47.07	46.91	-0.04%	1,987,235
Nov 21, 2024	47.02	47.32	46.58	47.09	46.93	-0.61%	2,139,228
Nov 20, 2024	47.53	47.62	47.04	47.38	47.21	-0.08%	1,240,883
Nov 19, 2024	47.18	47.52	46.82	47.42	47.25	-0.50%	1,405,014
Nov 18, 2024	47.47	47.83	47.28	47.66	47.49	0.95%	1,254,350
Nov 15, 2024	47.54	48.23	47.09	47.21	47.04	-0.04%	2,767,814
Nov 14, 2024	46.76	47.47	46.73	47.23	47.06	-0.59%	1,991,684
Nov 13, 2024	48.09	48.15	46.93	47.51	47.34	-0.79%	1,924,091
Nov 12, 2024	48.25	48.40	47.56	47.89	47.72	-2.72%	2,846,479
Nov 11, 2024	50.00	50.02	49.06	49.23	49.06	-0.16%	2,734,155
Nov 8, 2024	50.19	50.43	49.29	49.31	49.14	-4.18%	2,433,096
Nov 7, 2024	50.95	52.00	50.88	51.46	51.28	3.27%	5,019,540
Nov 6, 2024	48.56	50.03	48.22	49.83	49.66	3.08%	3,999,343
Nov 5, 2024	48.77	49.22	47.70	48.34	48.17	0.08%	2,995,219
Nov 4, 2024	49.81	50.10	48.30	48.30	48.13	7.17%	4,790,726
Nov 1, 2024	44.55	45.40	44.52	45.07	44.91	2.18%	2,833,684
Oct 31, 2024	44.89	45.23	44.11	44.11	43.96	-1.32%	3,372,168
Oct 30, 2024	44.00	44.90	44.00	44.70	44.54	0.47%	2,308,001
Oct 29, 2024	44.74	45.15	44.48	44.49	44.33	-0.47%	2,467,380
Oct 28, 2024	44.49	45.13	44.18	44.70	44.54	2.45%	4,895,005
Oct 25, 2024	43.82	44.45	43.60	43.63	43.48	0.28%	3,246,293
Oct 24, 2024	43.89	44.16	43.31	43.51	43.36	-0.87%	1,089,632
Oct 23, 2024	43.65	44.06	43.40	43.89	43.74	0.62%	3,062,762
Oct 22, 2024	43.72	44.16	43.62	43.62	43.47	0.16%	1,929,932
Oct 21, 2024	43.70	43.84	43.31	43.55	43.40	-0.64%	2,372,764
Oct 18, 2024	44.70	44.99	43.59	43.83	43.68	1.06%	3,132,057
Oct 17, 2024	43.45	43.91	43.06	43.37	43.22	-1.59%	3,567,128
Oct 16, 2024	44.45	44.61	43.84	44.07	43.92	-0.27%	4,444,094
Oct 15, 2024	45.61	45.72	43.86	44.19	44.04	-5.64%	4,872,061
Oct 14, 2024	46.39	47.55	46.19	46.83	46.67	-1.39%	1,950,607
Oct 11, 2024	46.42	47.85	46.36	47.49	47.32	0.40%	1,543,772
Oct 10, 2024	47.15	48.09	46.99	47.30	47.13	1.63%	2,934,417
Oct 9, 2024	45.88	46.88	45.31	46.54	46.38	-1.17%	2,937,307
Oct 8, 2024	46.72	47.59	46.40	47.09	46.93	-5.97%	5,451,596
Oct 7, 2024	51.28	51.68	49.05	50.08	49.90	-0.65%	4,244,332
Oct 4, 2024	49.60	50.50	49.50	50.41	50.23	2.38%	4,884,821
Oct 3, 2024	49.39	50.54	48.87	49.24	49.07	-3.47%	7,424,815
Oct 2, 2024	48.61	51.19	48.61	51.01	50.83	7.73%	9,345,272
Oct 1, 2024	45.01	47.51	44.76	47.35	47.18	5.18%	4,452,108
Sep 30, 2024	47.16	47.97	45.01	45.02	44.86	-0.73%	10,087,445
Sep 27, 2024	44.27	45.50	43.92	45.35	45.19	3.40%	7,535,587
Sep 26, 2024	43.34	46.00	43.00	43.86	43.71	14.85%	12,289,680