UK Markets closed

Yum China Holdings, Inc. (YUMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.52-1.43 (-2.98%)
At close: 04:00PM EST
46.26 -0.26 (-0.56%)
After hours: 06:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202248.0048.2445.6046.5246.524,806,100
13 Jan 202248.7748.8547.7847.9547.951,954,100
12 Jan 202248.6149.4347.9548.4848.482,232,000
11 Jan 202248.4749.4148.3548.8448.841,991,900
10 Jan 202249.7349.9447.7248.3948.392,253,400
07 Jan 202248.5450.4148.5449.6949.692,493,600
06 Jan 202248.3349.0247.6348.7148.711,829,300
05 Jan 202248.7449.6648.0148.0348.031,778,600
04 Jan 202249.6549.6848.7249.0049.002,094,300
03 Jan 202249.8450.3949.0749.5449.541,715,100
31 Dec 202149.0650.3449.0649.8449.842,484,000
30 Dec 202147.6749.3847.6249.2849.282,787,900
29 Dec 202147.8548.0447.0147.3947.391,573,300
28 Dec 202148.0648.4447.7547.9047.901,577,300
27 Dec 202148.0548.3347.6948.2048.201,870,200
23 Dec 202148.2648.3847.7348.2448.241,159,500
22 Dec 202148.2548.4747.8347.9247.921,316,000
21 Dec 202147.6149.0747.3248.5048.501,586,600
20 Dec 202147.3348.1346.9147.2047.202,253,300
17 Dec 202148.3849.1047.4048.6348.633,466,500
16 Dec 202148.1149.1947.9048.7248.722,957,700
15 Dec 202148.0648.0647.1547.8147.813,505,100
14 Dec 202149.0349.8048.5748.6148.611,867,800
13 Dec 202150.4750.4748.8649.6149.613,216,200
10 Dec 202151.3951.4950.3550.6550.652,382,400
09 Dec 202151.3151.8951.0951.3451.341,456,200
08 Dec 202152.0052.2451.4951.7351.731,611,600
07 Dec 202151.6852.9851.6852.0652.062,100,000
06 Dec 202148.8251.0448.8250.8650.863,373,700
03 Dec 202149.7750.2048.1948.6548.653,149,400
02 Dec 202150.1750.9249.4750.0950.092,652,300
01 Dec 202150.8351.6249.7049.7149.712,462,300
30 Nov 202150.1650.9649.8550.1050.104,752,600
29 Nov 202151.4751.4749.9650.4750.473,367,200
26 Nov 202152.4952.6050.6051.1251.122,120,000
24 Nov 202152.6153.7952.5853.3353.331,413,600
23 Nov 202153.3353.5552.6253.0053.001,783,800
23 Nov 20210.12 Dividend
22 Nov 202153.6653.9853.2453.3553.231,620,700
19 Nov 202153.2953.8352.8853.4953.372,234,300
18 Nov 202154.4954.7053.3253.4653.342,015,300
17 Nov 202154.9255.2354.1054.5654.441,494,000
16 Nov 202155.0555.3654.6454.9854.861,753,100
15 Nov 202154.8455.1954.5854.8254.701,473,700
12 Nov 202155.0055.1454.5954.6754.551,541,800
11 Nov 202155.2755.6354.8355.0754.951,593,400
10 Nov 202155.0055.7854.8155.1154.991,383,200
09 Nov 202156.6856.6855.1755.1955.071,566,700
08 Nov 202156.5857.2455.7856.3156.181,929,700
05 Nov 202157.1658.2556.9757.0256.892,661,800
04 Nov 202157.5657.7056.1156.3256.193,034,900
03 Nov 202156.4257.6756.2557.3257.192,662,900
02 Nov 202158.2058.2055.7056.1756.044,134,800
01 Nov 202157.0358.5056.7258.2458.113,243,800
29 Oct 202157.0157.3656.1957.0856.952,479,100
28 Oct 202158.7959.2557.2357.8957.762,742,600
27 Oct 202159.1459.4458.3158.6458.512,248,200
26 Oct 202160.2760.3758.9859.3459.212,045,200
25 Oct 202160.3260.3658.9360.2660.122,005,300
22 Oct 202160.5360.9960.2160.4760.331,386,500
21 Oct 202160.0560.7159.8960.6460.501,940,200
20 Oct 202160.5161.1960.1360.4360.291,961,300
19 Oct 202161.1361.2960.4561.0660.921,547,400
18 Oct 202160.9761.1360.4660.8960.751,952,500
15 Oct 202159.9961.1059.6860.8660.722,131,200
14 Oct 202158.9059.5858.8059.5659.431,223,000
13 Oct 202158.6258.9557.8958.9458.811,507,500
12 Oct 202158.9959.5458.0258.3458.212,437,400
11 Oct 202159.5359.8458.9059.1959.061,634,800
08 Oct 202159.3259.7658.9259.3059.171,995,500
07 Oct 202160.0160.1358.9059.4159.282,492,100
06 Oct 202157.9458.4057.3958.3858.251,770,100
05 Oct 202157.5158.4757.5158.2658.132,712,500
04 Oct 202157.7858.1157.1657.9057.772,696,100
01 Oct 202158.3458.6757.3758.4358.302,418,700
30 Sept 202159.2359.8058.0958.1157.983,249,100
29 Sept 202158.6758.8758.0358.4458.312,948,400
28 Sept 202158.6459.1858.5258.8958.763,749,800
27 Sept 202158.0158.8558.0158.6858.553,840,900
24 Sept 202156.9058.4056.8958.1458.015,070,900
23 Sept 202154.8556.5454.8456.4456.316,160,800
22 Sept 202154.5555.3254.1554.4254.304,981,500
21 Sept 202153.9054.8953.8054.1554.033,624,500
20 Sept 202153.6354.0352.5353.5653.443,567,600
17 Sept 202155.5355.9054.8554.8554.734,798,900
16 Sept 202156.6956.8555.1755.6855.554,596,300
15 Sept 202158.1058.8757.0157.6057.474,317,300
14 Sept 202161.7661.7960.9961.2261.081,169,600
13 Sept 202161.2061.9960.9461.9461.801,483,400
10 Sept 202162.0262.4761.2661.3161.172,186,700
09 Sept 202161.1962.0560.8861.4761.332,286,200
08 Sept 202162.1062.3660.4461.5861.442,496,900
07 Sept 202162.9363.4562.2862.4762.332,051,000
03 Sept 202162.7963.3462.3662.5062.361,384,400
02 Sept 202162.2862.7762.1362.4362.291,612,800
01 Sept 202161.7562.7861.7562.0861.942,151,900
31 Aug 202161.1762.0861.0361.5661.424,013,200
30 Aug 202160.4560.9260.1860.5560.412,234,100
27 Aug 202160.0760.4959.7060.3660.221,283,300
26 Aug 202161.1961.5560.1660.3060.162,298,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...