Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.20	44.95	44.15	44.56	-	-0.85%	770,137
May 21, 2026	44.69	45.26	44.40	44.94	44.94	-1.34%	2,433,182
May 20, 2026	45.07	45.55	44.50	45.55	45.55	0.49%	2,344,610
May 19, 2026	45.77	46.04	45.27	45.33	45.33	-0.33%	1,367,907
May 18, 2026	45.25	45.67	44.97	45.48	45.48	-0.07%	1,806,986
May 15, 2026	45.93	46.23	45.51	45.51	45.51	-1.02%	1,095,033
May 14, 2026	46.57	46.67	45.91	45.98	45.98	-2.00%	1,205,199
May 13, 2026	47.65	48.00	46.90	46.92	46.92	-1.47%	1,006,025
May 12, 2026	48.15	48.35	47.23	47.62	47.62	0.38%	1,447,289
May 11, 2026	46.96	47.63	46.95	47.44	47.44	1.15%	1,539,592
May 8, 2026	48.04	48.19	46.84	46.90	46.90	-2.52%	1,135,926
May 7, 2026	48.66	48.66	48.02	48.11	48.11	-1.23%	1,252,250
May 6, 2026	48.74	49.20	48.53	48.71	48.71	0.66%	1,191,955
May 5, 2026	47.93	48.82	47.93	48.39	48.39	1.15%	939,340
May 4, 2026	48.60	48.85	47.73	47.84	47.84	-1.97%	2,010,170
May 1, 2026	48.81	49.30	48.63	48.80	48.80	0.72%	927,502
Apr 30, 2026	48.97	49.04	48.41	48.45	48.45	-0.49%	1,573,659
Apr 29, 2026	49.00	50.40	47.44	48.69	48.69	2.85%	2,307,938
Apr 28, 2026	47.59	48.02	47.33	47.34	47.34	-0.82%	1,048,918
Apr 27, 2026	48.39	48.88	47.72	47.73	47.73	-2.21%	1,584,283
Apr 24, 2026	48.50	49.21	48.50	48.81	48.81	1.60%	1,070,667
Apr 23, 2026	48.44	48.44	47.77	48.04	48.04	-0.78%	840,849
Apr 22, 2026	48.62	49.02	48.41	48.42	48.42	-0.16%	1,342,680
Apr 21, 2026	49.00	49.47	48.47	48.50	48.50	-0.39%	1,366,237
Apr 20, 2026	48.63	49.00	48.41	48.69	48.69	0.29%	1,143,470
Apr 17, 2026	48.44	48.74	47.68	48.55	48.55	0.02%	1,181,219
Apr 16, 2026	49.23	49.86	48.49	48.54	48.54	-1.70%	1,153,348
Apr 15, 2026	49.34	49.89	48.98	49.38	49.38	-0.18%	1,041,842
Apr 14, 2026	49.39	49.85	49.28	49.47	49.47	0.06%	883,400
Apr 13, 2026	49.21	49.59	48.66	49.44	49.44	-0.64%	1,080,832
Apr 10, 2026	50.03	50.25	49.62	49.76	49.76	-0.80%	2,041,332
Apr 9, 2026	49.67	50.38	49.51	50.16	50.16	0.66%	1,198,694
Apr 8, 2026	49.10	50.02	48.90	49.83	49.83	3.83%	1,202,906
Apr 7, 2026	48.22	48.56	47.79	47.99	47.99	-0.77%	1,244,461
Apr 6, 2026	49.00	49.25	48.12	48.36	48.36	-1.69%	1,284,354
Apr 2, 2026	48.51	49.73	48.51	49.19	49.19	0.20%	1,122,201
Apr 1, 2026	48.77	49.60	48.77	49.09	49.09	0.64%	1,122,728
Mar 31, 2026	48.60	49.43	48.17	48.78	48.78	0.89%	1,865,114
Mar 30, 2026	49.31	49.58	48.34	48.35	48.35	-2.50%	1,772,453
Mar 27, 2026	49.97	50.44	49.49	49.59	49.59	-0.76%	1,181,281
Mar 26, 2026	50.00	50.58	49.50	49.97	49.97	-2.50%	1,325,096
Mar 25, 2026	52.78	52.78	51.06	51.25	51.25	-1.12%	1,298,372
Mar 24, 2026	51.74	52.34	51.58	51.83	51.83	-0.31%	1,313,490
Mar 23, 2026	52.09	53.03	51.80	51.99	51.99	0.48%	2,209,447
Mar 20, 2026	53.02	53.45	51.73	51.74	51.74	-3.65%	1,889,101
Mar 19, 2026	52.42	54.25	52.35	53.70	53.70	1.78%	3,223,871
Mar 18, 2026	53.75	54.08	52.73	52.76	52.76	-2.30%	1,590,958
Mar 17, 2026	54.80	54.84	53.97	54.00	54.00	-0.15%	1,875,363
Mar 16, 2026	52.79	54.45	52.68	54.08	54.08	2.62%	1,705,936
Mar 13, 2026	52.86	53.12	52.49	52.70	52.70	0.40%	1,430,338