Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	48.81	49.30	48.63	48.80	48.80	0.72%	925,648
Apr 30, 2026	48.97	49.04	48.41	48.45	48.45	-0.49%	1,486,553
Apr 29, 2026	49.00	50.40	47.44	48.69	48.69	2.85%	2,307,825
Apr 28, 2026	47.59	48.02	47.33	47.34	47.34	-0.82%	1,048,816
Apr 27, 2026	48.39	48.88	47.72	47.73	47.73	-2.21%	1,576,763
Apr 24, 2026	48.50	49.21	48.50	48.81	48.81	1.60%	1,066,876
Apr 23, 2026	48.44	48.44	47.77	48.04	48.04	-0.78%	840,829
Apr 22, 2026	48.62	49.02	48.41	48.42	48.42	-0.16%	1,342,608
Apr 21, 2026	49.00	49.47	48.47	48.50	48.50	-0.39%	1,365,884
Apr 20, 2026	48.63	49.00	48.41	48.69	48.69	0.29%	1,143,434
Apr 17, 2026	48.44	48.74	47.68	48.55	48.55	0.02%	1,178,936
Apr 16, 2026	49.23	49.86	48.49	48.54	48.54	-1.70%	1,151,168
Apr 15, 2026	49.34	49.89	48.98	49.38	49.38	-0.18%	1,040,995
Apr 14, 2026	49.39	49.85	49.28	49.47	49.47	0.06%	883,355
Apr 13, 2026	49.21	49.59	48.66	49.44	49.44	-0.64%	1,079,887
Apr 10, 2026	50.03	50.25	49.62	49.76	49.76	-0.80%	2,041,261
Apr 9, 2026	49.67	50.38	49.51	50.16	50.16	0.66%	1,171,579
Apr 8, 2026	49.10	50.02	48.90	49.83	49.83	3.83%	1,202,886
Apr 7, 2026	48.22	48.56	47.79	47.99	47.99	-0.77%	1,244,293
Apr 6, 2026	49.00	49.25	48.12	48.36	48.36	-1.69%	1,284,304
Apr 2, 2026	48.51	49.73	48.51	49.19	49.19	0.20%	1,122,199
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%	1,864,987
Mar 30, 2026	49.31	49.58	48.34	48.35	48.35	-2.50%	1,769,773
Mar 27, 2026	49.97	50.44	49.49	49.59	49.59	-0.76%	1,179,636
Mar 26, 2026	50.00	50.58	49.50	49.97	49.97	-2.50%	1,325,091
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%	1,313,486
Mar 23, 2026	52.09	53.03	51.80	51.99	51.99	0.48%	2,207,722
Mar 20, 2026	53.02	53.45	51.73	51.74	51.74	-3.65%	1,889,000
Mar 19, 2026	52.42	54.25	52.35	53.70	53.70	1.78%	3,214,101
Mar 18, 2026	53.75	54.08	52.73	52.76	52.76	-2.30%	1,515,809
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%	1,411,420
Mar 12, 2026	52.16	52.94	51.97	52.49	52.49	-0.81%	2,233,283
Mar 11, 2026	53.34	53.54	52.72	52.92	52.92	-0.40%	1,473,114
Mar 10, 2026	53.50	53.90	53.02	53.13	53.13	-0.47%	2,207,774
Mar 9, 2026	51.37	53.40	51.08	53.38	53.38	2.99%	2,448,962
Mar 6, 2026	52.55	52.68	51.82	51.83	51.83	-1.05%	4,770,597
Mar 5, 2026	51.77	52.42	51.71	52.38	52.38	0.10%	1,791,486
Mar 4, 2026	52.65	53.40	52.29	52.33	52.33	-0.08%	1,401,677
Mar 3, 2026	52.00	52.47	50.87	52.37	52.08	-2.11%	1,953,111
Mar 2, 2026	53.77	54.08	53.22	53.50	53.20	-2.57%	1,555,445
Feb 27, 2026	54.92	55.39	54.57	54.91	54.61	-1.05%	1,257,558
Feb 26, 2026	55.68	56.05	54.42	55.49	55.18	-1.67%	1,206,348
Feb 25, 2026	55.96	56.48	55.64	56.43	56.12	0.77%	1,085,894
Feb 24, 2026	55.30	56.19	55.21	56.00	55.69	1.47%	2,361,543
Feb 23, 2026	54.98	56.51	54.36	55.19	54.88	2.93%	1,716,302
Feb 20, 2026	54.44	54.69	53.33	53.62	53.32	-1.81%	3,644,934