Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.76	43.10	42.73	43.08	43.08	0.19%	2,402,108
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
May 16, 2025	44.72	45.00	44.04	44.21	43.97	-0.76%	3,019,639
May 15, 2025	46.51	46.69	44.40	44.55	44.31	-5.03%	4,661,490
May 14, 2025	46.45	47.00	46.31	46.91	46.65	1.78%	2,555,323
May 13, 2025	45.87	46.45	45.84	46.09	45.84	-0.04%	2,206,342
May 12, 2025	45.64	46.47	45.53	46.11	45.86	4.39%	2,510,928
May 9, 2025	44.56	44.63	43.76	44.17	43.93	0.43%	1,747,805
May 8, 2025	43.86	44.41	43.41	43.98	43.74	1.22%	1,717,351
May 7, 2025	43.36	43.63	43.04	43.45	43.21	-0.64%	1,626,850
May 6, 2025	43.55	44.26	43.31	43.73	43.49	0.55%	2,474,078
May 5, 2025	43.70	43.85	43.10	43.49	43.25	-1.25%	1,478,683
May 2, 2025	44.00	44.34	43.55	44.04	43.80	1.64%	3,063,425
May 1, 2025	43.37	43.71	43.18	43.33	43.09	0.05%	1,686,767
Apr 30, 2025	45.28	45.44	42.70	43.31	43.07	-7.22%	4,921,462
Apr 29, 2025	46.51	47.05	46.42	46.68	46.42	-0.11%	2,536,244
Apr 28, 2025	45.57	46.92	45.57	46.73	46.47	2.57%	2,000,642
Apr 25, 2025	45.90	46.37	45.39	45.56	45.31	-1.83%	1,477,928
Apr 24, 2025	46.13	46.86	46.07	46.41	46.16	-0.85%	2,537,623
Apr 23, 2025	46.75	48.13	46.50	46.81	46.55	4.53%	4,261,895
Apr 22, 2025	42.57	44.83	42.51	44.78	44.53	7.39%	4,999,948
Apr 21, 2025	41.23	41.75	41.01	41.70	41.47	0.80%	3,729,046
Apr 17, 2025	43.55	44.06	41.00	41.37	41.14	-5.85%	6,305,403
Apr 16, 2025	44.21	44.56	43.70	43.94	43.70	-1.39%	4,206,739
Apr 15, 2025	45.27	45.54	44.31	44.56	44.32	-1.31%	3,986,925
Apr 14, 2025	45.70	46.21	44.73	45.15	44.90	1.71%	5,970,080
Apr 11, 2025	45.06	45.44	43.65	44.39	44.15	-0.96%	5,686,498
Apr 10, 2025	46.30	46.58	44.04	44.82	44.57	-2.90%	4,671,195
Apr 9, 2025	45.05	46.93	43.45	46.16	45.91	4.89%	7,045,361
Apr 8, 2025	46.77	47.09	43.30	44.01	43.77	-2.93%	3,931,287
Apr 7, 2025	46.46	48.34	44.49	45.34	45.09	-5.38%	5,701,940
Apr 4, 2025	48.58	48.88	45.94	47.92	47.66	-8.95%	8,778,981
Apr 3, 2025	52.65	53.24	51.30	52.63	52.34	-1.22%	4,415,736
Apr 2, 2025	52.25	53.40	52.20	53.28	52.99	0.62%	2,606,556
Apr 1, 2025	52.46	53.01	52.19	52.95	52.66	1.71%	2,354,442
Mar 31, 2025	51.53	52.19	50.85	52.06	51.77	0.37%	2,035,948
Mar 28, 2025	52.43	53.13	51.83	51.87	51.59	-2.44%	1,755,804
Mar 27, 2025	52.51	53.52	52.50	53.17	52.88	1.66%	1,935,928