Advertisement
U.S. markets open in 2 hours 45 minutes

Yum China Holdings, Inc. (YUMC)

NYSE - NYSE Delayed Price. Currency in USD
38.96-0.08 (-0.20%)
At close: 04:00PM EDT
39.37 +0.41 (+1.05%)
Pre-Market: 05:34AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202439.1739.3738.5838.9638.962,275,200
Mar 26, 202438.7639.1738.2639.0439.041,914,900
Mar 25, 202438.5138.8237.9438.5838.582,555,700
Mar 22, 202438.4638.4637.6537.8837.881,940,200
Mar 21, 202439.8339.9938.5839.0039.003,369,600
Mar 20, 202438.4039.6738.4039.6439.643,852,100
Mar 19, 202440.0040.3837.4338.1038.106,518,700
Mar 18, 202442.2342.4940.9641.2041.202,134,700
Mar 15, 202442.5943.4541.8141.9541.954,329,300
Mar 14, 202442.7742.9641.9042.2242.223,697,200
Mar 13, 202443.2143.7742.6742.6842.683,628,500
Mar 12, 202442.4443.8442.4443.0943.095,226,100
Mar 11, 202441.3242.0341.3141.8241.822,866,000
Mar 08, 202441.1741.7241.1241.2541.252,155,100
Mar 07, 202441.2041.7540.7841.1041.103,559,800
Mar 06, 202442.0642.7941.5841.7241.724,908,200
Mar 05, 202441.4041.8041.0441.1141.112,944,200
Mar 04, 202442.3442.6441.5041.8541.852,977,300
Mar 04, 20240.16 Dividend
Mar 01, 202443.3144.0142.7442.9542.792,569,500
Feb 29, 202444.0044.2442.8142.8942.735,247,800
Feb 28, 202442.5043.9442.3043.7543.596,379,400
Feb 27, 202442.6343.4042.5142.5242.363,609,500
Feb 26, 202442.1042.4441.7742.0041.843,199,600
Feb 23, 202441.9042.2541.7442.1642.003,651,300
Feb 22, 202441.9042.2941.0641.7641.602,947,300
Feb 21, 202441.5041.7941.1241.6041.454,119,000
Feb 20, 202441.0841.5340.8941.0140.863,214,900
Feb 16, 202441.5541.9041.2441.3441.194,469,300
Feb 15, 202440.2941.4040.2040.8540.703,244,900
Feb 14, 202440.0040.6840.0040.3840.232,536,200
Feb 13, 202440.4341.1539.4939.7139.562,533,200
Feb 12, 202440.2541.5940.2041.1040.953,108,700
Feb 09, 202439.4540.4039.4540.3140.162,496,500
Feb 08, 202440.0440.1239.5039.6539.503,748,200
Feb 07, 202442.3042.4039.6240.3940.248,714,000
Feb 06, 202436.7638.0036.6837.4437.305,479,200
Feb 05, 202435.1035.9934.8135.9335.804,752,000
Feb 02, 202435.0035.3834.7435.2435.114,039,700
Feb 01, 202435.2535.8135.1735.4735.343,040,800
Jan 31, 202434.6335.2833.8834.5934.464,398,500
Jan 30, 202435.4035.7134.9535.1234.992,783,200
Jan 29, 202435.7136.1835.1536.1235.992,829,700
Jan 26, 202435.5135.8535.1335.5035.373,019,000
Jan 25, 202437.1037.2035.4335.6435.513,055,300
Jan 24, 202437.0238.3636.9637.0936.955,037,600
Jan 23, 202435.7136.2635.3235.9635.834,892,000
Jan 22, 202433.8635.0033.5534.4534.323,309,000
Jan 19, 202435.3635.3634.7735.2535.123,421,600
Jan 18, 202435.6036.1335.3135.6635.533,344,700
Jan 17, 202434.7935.3034.7134.9334.804,683,700
Jan 16, 202436.7236.7935.8136.1336.005,881,700
Jan 12, 202438.0038.3637.2237.4837.343,313,100
Jan 11, 202438.7138.7737.4238.1137.973,458,900
Jan 10, 202438.9938.9937.9638.3938.256,904,900
Jan 09, 202439.8039.8338.9839.1639.013,995,200
Jan 08, 202440.4540.7339.4140.4040.254,737,100
Jan 05, 202441.0041.0139.6440.9340.789,222,000
Jan 04, 202441.9742.9641.7942.1141.953,059,800
Jan 03, 202442.3143.3142.2842.9542.792,414,900
Jan 02, 202441.8542.6541.6242.4442.282,507,900
Dec 29, 202342.1242.5942.0842.4342.272,057,200
Dec 28, 202342.2942.6242.0142.2842.121,684,900
Dec 27, 202341.6842.1341.5941.7141.551,110,500
Dec 26, 202341.8142.2241.3341.4841.331,550,200
Dec 22, 202341.0641.7741.0641.5941.442,236,400
Dec 21, 202341.3741.7440.9441.5341.382,506,200
Dec 20, 202341.1541.3240.4040.4340.283,281,500
Dec 19, 202340.6241.3540.6041.3341.182,467,800
Dec 18, 202339.8340.3739.6140.0839.932,565,000
Dec 15, 202340.2540.4239.6740.0339.883,875,600
Dec 14, 202340.2440.7739.9840.1640.013,294,500
Dec 13, 202340.2040.3938.9939.7539.603,868,200
Dec 12, 202340.0040.3439.1140.3240.173,166,900
Dec 11, 202339.7440.0939.3539.9239.772,555,600
Dec 08, 202340.0040.5239.9039.9139.761,542,700
Dec 07, 202340.6040.7739.2639.9539.804,335,300
Dec 06, 202341.2441.2539.9140.5140.364,212,900
Dec 05, 202341.4141.5040.3140.8740.724,034,700
Dec 04, 202343.0043.0341.6842.0741.913,350,400
Dec 01, 202342.8043.7342.5443.7343.572,928,800
Nov 30, 202342.6643.1841.2143.1843.025,042,000
Nov 29, 202343.7544.0242.7243.0042.844,456,100
Nov 28, 202344.6344.7844.1044.2544.091,846,100
Nov 27, 202344.5944.9644.3544.4644.292,774,600
Nov 27, 20230.13 Dividend
Nov 24, 202344.9345.2544.6544.6744.372,444,500
Nov 22, 202345.9746.0145.1345.1844.881,962,100
Nov 21, 202345.7347.2645.5045.9145.611,716,300
Nov 20, 202346.1846.4645.8946.2745.961,379,800
Nov 17, 202346.1146.4145.8545.8945.591,733,400
Nov 16, 202345.4946.7045.3045.8445.542,148,300
Nov 15, 202345.4846.4745.4845.8445.542,000,500
Nov 14, 202344.8145.8944.5045.4145.112,381,300
Nov 13, 202344.5144.8543.9844.5044.212,161,600
Nov 10, 202343.0044.5542.9244.3644.072,044,300
Nov 09, 202343.8944.6543.1043.1442.853,218,400
Nov 08, 202344.5145.0243.4943.6643.373,237,700
Nov 07, 202344.6345.3544.4344.5044.213,784,500
Nov 06, 202345.7446.0044.8544.9744.673,313,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...