Yum China Holdings, Inc. (YUMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 39.64 | 40.42 | 39.64 | 39.65 | 39.65 | 3,037,000 |
| Apr 25, 2024 | 38.58 | 39.14 | 38.38 | 39.04 | 39.04 | 2,372,000 |
| Apr 24, 2024 | 38.49 | 38.85 | 38.21 | 38.80 | 38.80 | 4,016,500 |
| Apr 23, 2024 | 37.42 | 38.54 | 37.42 | 38.36 | 38.36 | 2,712,600 |
| Apr 22, 2024 | 37.40 | 37.49 | 36.79 | 37.23 | 37.23 | 2,404,800 |
| Apr 19, 2024 | 37.03 | 37.36 | 36.65 | 37.10 | 37.10 | 3,051,300 |
| Apr 18, 2024 | 37.25 | 37.25 | 36.58 | 37.22 | 37.22 | 2,828,100 |
| Apr 17, 2024 | 37.11 | 37.32 | 36.72 | 36.88 | 36.88 | 2,208,800 |
| Apr 16, 2024 | 37.10 | 37.46 | 36.52 | 36.95 | 36.95 | 2,567,400 |
| Apr 15, 2024 | 37.80 | 38.05 | 37.38 | 37.73 | 37.73 | 2,604,300 |
| Apr 12, 2024 | 38.15 | 38.32 | 37.34 | 37.34 | 37.34 | 1,999,500 |
| Apr 11, 2024 | 39.02 | 39.28 | 38.38 | 38.60 | 38.60 | 1,305,800 |
| Apr 10, 2024 | 38.95 | 39.31 | 38.38 | 38.61 | 38.61 | 2,091,700 |
| Apr 09, 2024 | 38.74 | 39.18 | 38.65 | 39.14 | 39.14 | 1,498,000 |
| Apr 08, 2024 | 38.74 | 38.97 | 37.99 | 38.37 | 38.37 | 2,338,900 |
| Apr 05, 2024 | 39.25 | 39.25 | 38.43 | 38.67 | 38.67 | 2,421,500 |
| Apr 04, 2024 | 39.90 | 39.95 | 39.32 | 39.44 | 39.44 | 1,471,200 |
| Apr 03, 2024 | 39.50 | 39.61 | 39.21 | 39.45 | 39.45 | 2,214,100 |
| Apr 02, 2024 | 40.08 | 40.79 | 39.49 | 39.89 | 39.89 | 2,111,300 |
| Apr 01, 2024 | 40.14 | 40.52 | 39.97 | 40.19 | 40.19 | 1,449,000 |
| Mar 28, 2024 | 39.27 | 40.10 | 39.02 | 39.79 | 39.79 | 2,292,900 |
| Mar 27, 2024 | 39.17 | 39.37 | 38.58 | 38.96 | 38.96 | 2,275,200 |
| Mar 26, 2024 | 38.76 | 39.17 | 38.26 | 39.04 | 39.04 | 1,914,900 |
| Mar 25, 2024 | 38.51 | 38.82 | 37.94 | 38.58 | 38.58 | 2,555,700 |
| Mar 22, 2024 | 38.46 | 38.46 | 37.65 | 37.88 | 37.88 | 1,940,200 |
| Mar 21, 2024 | 39.83 | 39.99 | 38.58 | 39.00 | 39.00 | 3,369,600 |
| Mar 20, 2024 | 38.40 | 39.67 | 38.40 | 39.64 | 39.64 | 3,852,100 |
| Mar 19, 2024 | 40.00 | 40.38 | 37.43 | 38.10 | 38.10 | 6,518,700 |
| Mar 18, 2024 | 42.23 | 42.49 | 40.96 | 41.20 | 41.20 | 2,134,700 |
| Mar 15, 2024 | 42.59 | 43.45 | 41.81 | 41.95 | 41.95 | 4,329,300 |
| Mar 14, 2024 | 42.77 | 42.96 | 41.90 | 42.22 | 42.22 | 3,697,200 |
| Mar 13, 2024 | 43.21 | 43.77 | 42.67 | 42.68 | 42.68 | 3,628,500 |
| Mar 12, 2024 | 42.44 | 43.84 | 42.44 | 43.09 | 43.09 | 5,226,100 |
| Mar 11, 2024 | 41.32 | 42.03 | 41.31 | 41.82 | 41.82 | 2,866,000 |
| Mar 08, 2024 | 41.17 | 41.72 | 41.12 | 41.25 | 41.25 | 2,155,100 |
| Mar 07, 2024 | 41.20 | 41.75 | 40.78 | 41.10 | 41.10 | 3,559,800 |
| Mar 06, 2024 | 42.06 | 42.79 | 41.58 | 41.72 | 41.72 | 4,908,200 |
| Mar 05, 2024 | 41.40 | 41.80 | 41.04 | 41.11 | 41.11 | 2,944,200 |
| Mar 04, 2024 | 42.34 | 42.64 | 41.50 | 41.85 | 41.85 | 2,977,300 |
| Mar 04, 2024 | 0.16 Dividend | |||||
| Mar 01, 2024 | 43.31 | 44.01 | 42.74 | 42.95 | 42.79 | 2,569,500 |
| Feb 29, 2024 | 44.00 | 44.24 | 42.81 | 42.89 | 42.73 | 5,247,800 |
| Feb 28, 2024 | 42.50 | 43.94 | 42.30 | 43.75 | 43.59 | 6,379,400 |
| Feb 27, 2024 | 42.63 | 43.40 | 42.51 | 42.52 | 42.36 | 3,609,500 |
| Feb 26, 2024 | 42.10 | 42.44 | 41.77 | 42.00 | 41.84 | 3,199,600 |
| Feb 23, 2024 | 41.90 | 42.25 | 41.74 | 42.16 | 42.00 | 3,651,300 |
| Feb 22, 2024 | 41.90 | 42.29 | 41.06 | 41.76 | 41.60 | 2,947,300 |
| Feb 21, 2024 | 41.50 | 41.79 | 41.12 | 41.60 | 41.45 | 4,119,000 |
| Feb 20, 2024 | 41.08 | 41.53 | 40.89 | 41.01 | 40.86 | 3,214,900 |
| Feb 16, 2024 | 41.55 | 41.90 | 41.24 | 41.34 | 41.19 | 4,469,300 |
| Feb 15, 2024 | 40.29 | 41.40 | 40.20 | 40.85 | 40.70 | 3,244,900 |
| Feb 14, 2024 | 40.00 | 40.68 | 40.00 | 40.38 | 40.23 | 2,536,200 |
| Feb 13, 2024 | 40.43 | 41.15 | 39.49 | 39.71 | 39.56 | 2,533,200 |
| Feb 12, 2024 | 40.25 | 41.59 | 40.20 | 41.10 | 40.95 | 3,108,700 |
| Feb 09, 2024 | 39.45 | 40.40 | 39.45 | 40.31 | 40.16 | 2,496,500 |
| Feb 08, 2024 | 40.04 | 40.12 | 39.50 | 39.65 | 39.50 | 3,748,200 |
| Feb 07, 2024 | 42.30 | 42.40 | 39.62 | 40.39 | 40.24 | 8,714,000 |
| Feb 06, 2024 | 36.76 | 38.00 | 36.68 | 37.44 | 37.30 | 5,479,200 |
| Feb 05, 2024 | 35.10 | 35.99 | 34.81 | 35.93 | 35.80 | 4,752,000 |
| Feb 02, 2024 | 35.00 | 35.38 | 34.74 | 35.24 | 35.11 | 4,039,700 |
| Feb 01, 2024 | 35.25 | 35.81 | 35.17 | 35.47 | 35.34 | 3,040,800 |
| Jan 31, 2024 | 34.63 | 35.28 | 33.88 | 34.59 | 34.46 | 4,398,500 |
| Jan 30, 2024 | 35.40 | 35.71 | 34.95 | 35.12 | 34.99 | 2,783,200 |
| Jan 29, 2024 | 35.71 | 36.18 | 35.15 | 36.12 | 35.99 | 2,829,700 |
| Jan 26, 2024 | 35.51 | 35.85 | 35.13 | 35.50 | 35.37 | 3,019,000 |
| Jan 25, 2024 | 37.10 | 37.20 | 35.43 | 35.64 | 35.51 | 3,055,300 |
| Jan 24, 2024 | 37.02 | 38.36 | 36.96 | 37.09 | 36.95 | 5,037,600 |
| Jan 23, 2024 | 35.71 | 36.26 | 35.32 | 35.96 | 35.83 | 4,892,000 |
| Jan 22, 2024 | 33.86 | 35.00 | 33.55 | 34.45 | 34.32 | 3,309,000 |
| Jan 19, 2024 | 35.36 | 35.36 | 34.77 | 35.25 | 35.12 | 3,421,600 |
| Jan 18, 2024 | 35.60 | 36.13 | 35.31 | 35.66 | 35.53 | 3,344,700 |
| Jan 17, 2024 | 34.79 | 35.30 | 34.71 | 34.93 | 34.80 | 4,683,700 |
| Jan 16, 2024 | 36.72 | 36.79 | 35.81 | 36.13 | 36.00 | 5,881,700 |
| Jan 12, 2024 | 38.00 | 38.36 | 37.22 | 37.48 | 37.34 | 3,313,100 |
| Jan 11, 2024 | 38.71 | 38.77 | 37.42 | 38.11 | 37.97 | 3,458,900 |
| Jan 10, 2024 | 38.99 | 38.99 | 37.96 | 38.39 | 38.25 | 6,904,900 |
| Jan 09, 2024 | 39.80 | 39.83 | 38.98 | 39.16 | 39.01 | 3,995,200 |
| Jan 08, 2024 | 40.45 | 40.73 | 39.41 | 40.40 | 40.25 | 4,737,100 |
| Jan 05, 2024 | 41.00 | 41.01 | 39.64 | 40.93 | 40.78 | 9,222,000 |
| Jan 04, 2024 | 41.97 | 42.96 | 41.79 | 42.11 | 41.95 | 3,059,800 |
| Jan 03, 2024 | 42.31 | 43.31 | 42.28 | 42.95 | 42.79 | 2,414,900 |
| Jan 02, 2024 | 41.85 | 42.65 | 41.62 | 42.44 | 42.28 | 2,507,900 |
| Dec 29, 2023 | 42.12 | 42.59 | 42.08 | 42.43 | 42.27 | 2,057,200 |
| Dec 28, 2023 | 42.29 | 42.62 | 42.01 | 42.28 | 42.12 | 1,684,900 |
| Dec 27, 2023 | 41.68 | 42.13 | 41.59 | 41.71 | 41.55 | 1,110,500 |
| Dec 26, 2023 | 41.81 | 42.22 | 41.33 | 41.48 | 41.33 | 1,550,200 |
| Dec 22, 2023 | 41.06 | 41.77 | 41.06 | 41.59 | 41.44 | 2,236,400 |
| Dec 21, 2023 | 41.37 | 41.74 | 40.94 | 41.53 | 41.38 | 2,506,200 |
| Dec 20, 2023 | 41.15 | 41.32 | 40.40 | 40.43 | 40.28 | 3,281,500 |
| Dec 19, 2023 | 40.62 | 41.35 | 40.60 | 41.33 | 41.18 | 2,467,800 |
| Dec 18, 2023 | 39.83 | 40.37 | 39.61 | 40.08 | 39.93 | 2,565,000 |
| Dec 15, 2023 | 40.25 | 40.42 | 39.67 | 40.03 | 39.88 | 3,875,600 |
| Dec 14, 2023 | 40.24 | 40.77 | 39.98 | 40.16 | 40.01 | 3,294,500 |
| Dec 13, 2023 | 40.20 | 40.39 | 38.99 | 39.75 | 39.60 | 3,868,200 |
| Dec 12, 2023 | 40.00 | 40.34 | 39.11 | 40.32 | 40.17 | 3,166,900 |
| Dec 11, 2023 | 39.74 | 40.09 | 39.35 | 39.92 | 39.77 | 2,555,600 |
| Dec 08, 2023 | 40.00 | 40.52 | 39.90 | 39.91 | 39.76 | 1,542,700 |
| Dec 07, 2023 | 40.60 | 40.77 | 39.26 | 39.95 | 39.80 | 4,335,300 |
| Dec 06, 2023 | 41.24 | 41.25 | 39.91 | 40.51 | 40.36 | 4,212,900 |
| Dec 05, 2023 | 41.41 | 41.50 | 40.31 | 40.87 | 40.72 | 4,034,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.