Skip to main content

Yum China Holdings Inc (NY: YUMC )

34.82 -0.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.50 55.52 54.07 54.13 6,837,426 -1.94(-3.46%)
Nov 27, 2020 56.41 56.80 55.88 56.07 1,162,358 -0.30(-0.53%)
Nov 25, 2020 57.49 57.59 56.33 56.37 1,869,251 -1.59(-2.75%)
Nov 24, 2020 57.66 58.38 57.56 57.96 2,119,328 +0.62(+1.09%)
Nov 23, 2020 58.02 58.02 56.98 57.34 1,734,337 -0.26(-0.45%)
Nov 20, 2020 57.51 58.42 57.24 57.60 1,811,954 -0.13(-0.23%)
Nov 19, 2020 57.66 58.37 57.57 57.73 2,814,190 +0.42(+0.74%)
Nov 18, 2020 56.04 57.57 55.91 57.31 5,226,737 +1.93(+3.48%)
Nov 17, 2020 55.80 56.18 55.26 55.38 1,785,220 -0.24(-0.43%)
Nov 16, 2020 55.81 56.04 55.42 55.62 1,751,804 +0.28(+0.50%)
Nov 13, 2020 55.74 55.80 54.78 55.35 1,287,425 +0.06(+0.10%)
Nov 12, 2020 56.03 56.59 55.28 55.29 2,025,578 -1.09(-1.94%)
Nov 11, 2020 55.21 56.58 55.08 56.38 2,159,728 +1.45(+2.63%)
Nov 10, 2020 54.87 55.27 54.20 54.93 3,403,599 -0.04(-0.07%)
Nov 09, 2020 55.96 56.51 54.96 54.97 3,630,651 +0.16(+0.30%)
Nov 06, 2020 53.80 55.20 53.76 54.81 2,348,381 +1.13(+2.11%)
Nov 05, 2020 53.34 53.81 52.74 53.68 2,995,957 +0.75(+1.41%)
Nov 04, 2020 51.34 53.71 50.70 52.93 3,654,836 +2.00(+3.93%)
Nov 03, 2020 50.43 51.17 50.31 50.93 3,960,042 +0.48(+0.95%)
Nov 02, 2020 51.35 51.65 50.00 50.45 3,899,003 -0.56(-1.09%)
Oct 30, 2020 51.64 51.80 50.74 51.00 3,635,076 -0.95(-1.83%)
Oct 29, 2020 52.21 52.97 50.95 51.95 4,110,427 +1.92(+3.83%)
Oct 28, 2020 50.99 51.31 50.04 50.04 2,547,533 -1.69(-3.26%)
Oct 27, 2020 52.49 52.55 51.71 51.72 2,557,927 -0.62(-1.19%)
Oct 26, 2020 52.44 52.91 51.79 52.35 1,579,471 -0.61(-1.16%)
Oct 23, 2020 52.45 53.17 51.67 52.96 1,701,538 +0.55(+1.04%)
Oct 22, 2020 51.85 52.64 51.37 52.41 2,612,952 +0.84(+1.64%)
Oct 21, 2020 51.68 52.18 51.24 51.57 2,090,511 +0.09(+0.17%)
Oct 20, 2020 50.90 51.83 50.90 51.48 2,567,869 +0.89(+1.76%)
Oct 19, 2020 51.36 51.80 50.55 50.59 2,226,504 -0.65(-1.27%)
Oct 16, 2020 51.42 51.91 51.21 51.24 2,579,964 +0.13(+0.26%)
Oct 15, 2020 50.59 51.55 49.92 51.11 2,460,266 -0.07(-0.13%)
Oct 14, 2020 51.68 51.91 51.02 51.18 2,254,373 -0.73(-1.40%)
Oct 13, 2020 51.81 52.17 51.39 51.91 1,524,441 +0.26(+0.50%)
Oct 12, 2020 52.01 52.01 51.26 51.65 1,432,363 -0.09(-0.17%)
Oct 09, 2020 51.70 52.41 51.26 51.73 1,231,173 +0.26(+0.50%)
Oct 08, 2020 51.15 51.65 50.79 51.47 1,278,419 +0.34(+0.66%)
Oct 07, 2020 51.55 51.67 50.45 51.14 1,532,764 +0.06(+0.11%)
Oct 06, 2020 51.23 51.96 50.92 51.08 2,568,534 -0.23(-0.45%)
Oct 05, 2020 50.95 51.47 50.58 51.31 1,557,943 +0.55(+1.08%)
Oct 02, 2020 50.04 51.20 50.01 50.77 754,755 -0.02(-0.04%)
Oct 01, 2020 51.26 51.36 50.69 50.78 1,107,342 +0.05(+0.09%)
Sep 30, 2020 49.77 50.91 49.67 50.74 2,315,298 +1.33(+2.70%)
Sep 29, 2020 49.87 49.87 49.31 49.40 2,478,517 -0.42(-0.85%)
Sep 28, 2020 49.70 49.87 49.37 49.83 1,446,451 +0.55(+1.11%)
Sep 25, 2020 48.95 49.31 48.11 49.28 1,531,843 +0.04(+0.08%)
Sep 24, 2020 47.96 49.67 47.78 49.24 2,703,199 +0.99(+2.05%)
Sep 23, 2020 48.74 48.83 48.05 48.25 2,418,823 -0.80(-1.64%)
Sep 22, 2020 48.57 49.19 48.04 49.06 1,736,040 +0.46(+0.95%)
Sep 21, 2020 48.19 48.88 47.73 48.60 1,766,655 -0.56(-1.13%)
Sep 18, 2020 49.95 50.09 48.62 49.16 2,650,513 -0.68(-1.37%)
Sep 17, 2020 49.37 49.85 49.28 49.84 2,290,603 +0.04(+0.08%)
Sep 16, 2020 49.98 50.74 49.71 49.80 1,840,880 -0.03(-0.06%)
Sep 15, 2020 50.15 50.35 49.43 49.83 2,506,734 -0.16(-0.33%)
Sep 14, 2020 50.07 50.54 49.77 49.99 2,763,420 +0.78(+1.58%)
Sep 11, 2020 48.87 49.82 48.87 49.21 8,926,084 +0.67(+1.38%)
Sep 10, 2020 49.11 49.24 48.15 48.54 11,017,343 -2.43(-4.77%)
Sep 09, 2020 49.90 51.33 49.90 50.98 4,079,025 +0.84(+1.68%)
Sep 08, 2020 50.73 50.93 50.02 50.13 2,770,340 -1.44(-2.79%)
Sep 04, 2020 52.03 52.06 49.92 51.57 5,542,628 -2.01(-3.76%)
Sep 03, 2020 55.10 55.35 53.28 53.58 2,601,642 -1.93(-3.47%)
Sep 02, 2020 56.05 56.23 55.13 55.51 2,388,881 -0.34(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.