Skip to main content

Yum China Holdings Inc (NY: YUMC )

39.88 +0.91 (+2.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.07 64.83 63.99 64.44 2,057,502 +0.30(+0.47%)
Jun 29, 2021 63.72 64.19 63.26 64.14 1,250,836 +0.21(+0.33%)
Jun 28, 2021 64.37 64.56 63.46 63.92 1,314,280 -0.27(-0.42%)
Jun 25, 2021 65.09 65.22 64.18 64.19 2,419,155 -0.95(-1.46%)
Jun 24, 2021 64.90 65.60 64.68 65.15 1,086,406 +0.48(+0.74%)
Jun 23, 2021 64.99 65.27 64.58 64.67 1,197,663 -0.01(-0.01%)
Jun 22, 2021 64.57 65.09 64.57 64.68 1,425,960 -0.14(-0.21%)
Jun 21, 2021 64.39 64.92 63.83 64.82 2,502,875 +0.81(+1.26%)
Jun 18, 2021 64.52 64.80 63.38 64.01 3,632,680 -0.01(-0.02%)
Jun 17, 2021 65.08 65.60 63.81 64.02 4,212,072 -1.15(-1.76%)
Jun 16, 2021 66.09 66.15 65.03 65.17 1,790,499 -1.02(-1.54%)
Jun 15, 2021 67.11 67.11 65.82 66.19 1,397,310 -1.00(-1.49%)
Jun 14, 2021 67.51 67.64 66.91 67.19 1,748,774 -0.25(-0.37%)
Jun 11, 2021 67.23 67.53 67.14 67.44 902,940 +0.20(+0.30%)
Jun 10, 2021 67.01 67.46 66.87 67.24 2,739,005 +0.52(+0.77%)
Jun 09, 2021 67.50 67.68 66.68 66.72 2,096,495 -0.70(-1.04%)
Jun 08, 2021 67.09 67.48 66.58 67.42 2,520,280 +0.51(+0.76%)
Jun 07, 2021 66.29 66.93 66.14 66.92 1,508,871 +0.63(+0.95%)
Jun 04, 2021 66.07 66.51 65.78 66.29 1,143,116 +0.35(+0.53%)
Jun 03, 2021 67.13 67.31 65.79 65.94 1,871,708 -1.57(-2.32%)
Jun 02, 2021 66.92 67.76 66.82 67.50 4,116,391 +0.68(+1.02%)
Jun 01, 2021 66.34 67.51 66.03 66.82 3,852,384 +1.03(+1.57%)
May 28, 2021 64.90 66.11 64.70 65.79 3,210,154 +0.55(+0.85%)
May 27, 2021 64.32 65.29 64.13 65.24 5,115,382 +1.18(+1.84%)
May 26, 2021 63.72 64.47 63.22 64.06 1,397,080 +0.65(+1.03%)
May 25, 2021 63.80 64.05 63.26 63.41 1,146,385 +0.05(+0.08%)
May 24, 2021 63.29 63.84 63.10 63.36 1,252,215 +0.19(+0.31%)
May 21, 2021 63.28 63.49 62.71 63.16 1,462,479 -0.13(-0.20%)
May 20, 2021 63.11 63.70 62.84 63.29 3,023,208 +0.18(+0.29%)
May 19, 2021 61.62 63.25 61.28 63.11 3,340,747 +1.15(+1.85%)
May 18, 2021 61.88 62.74 61.60 61.96 2,008,961 +0.35(+0.57%)
May 17, 2021 60.82 61.97 60.82 61.61 1,568,831 +0.33(+0.54%)
May 14, 2021 59.88 61.65 59.79 61.28 1,972,881 +1.80(+3.02%)
May 13, 2021 58.89 59.96 58.75 59.48 2,406,381 +1.01(+1.73%)
May 12, 2021 59.59 59.71 58.44 58.47 2,396,576 -1.54(-2.57%)
May 11, 2021 58.74 60.18 58.50 60.02 2,175,343 +1.04(+1.76%)
May 10, 2021 60.01 60.15 58.85 58.98 1,600,401 -1.32(-2.19%)
May 07, 2021 60.14 60.78 59.89 60.30 2,101,519 +0.15(+0.24%)
May 06, 2021 60.46 60.48 59.73 60.15 1,703,330 -0.01(-0.02%)
May 05, 2021 59.80 60.42 59.57 60.16 1,027,765 +0.35(+0.58%)
May 04, 2021 60.37 60.53 59.47 59.81 2,488,138 -0.48(-0.79%)
May 03, 2021 61.41 61.49 60.00 60.29 2,054,502 -0.80(-1.30%)
Apr 30, 2021 61.19 61.90 60.86 61.09 1,595,396 -0.23(-0.38%)
Apr 29, 2021 61.76 62.04 60.91 61.32 1,834,348 -0.25(-0.41%)
Apr 28, 2021 59.68 61.86 59.32 61.57 3,223,360 +3.41(+5.86%)
Apr 27, 2021 58.57 58.80 58.02 58.16 3,280,799 -0.02(-0.03%)
Apr 26, 2021 57.81 58.62 57.41 58.18 3,338,218 +0.78(+1.35%)
Apr 23, 2021 57.30 57.58 56.81 57.41 1,583,551 +0.38(+0.66%)
Apr 22, 2021 56.75 57.36 56.23 57.03 3,531,842 +0.26(+0.46%)
Apr 21, 2021 57.02 57.33 56.69 56.77 2,416,964 -0.51(-0.90%)
Apr 20, 2021 57.36 57.63 56.52 57.28 3,239,724 -0.51(-0.89%)
Apr 19, 2021 58.85 59.01 57.79 57.80 1,197,747 -0.55(-0.95%)
Apr 16, 2021 58.36 58.79 58.07 58.35 816,496 +0.29(+0.50%)
Apr 15, 2021 58.28 58.50 57.83 58.06 1,127,242 -0.07(-0.12%)
Apr 14, 2021 58.22 58.64 57.82 58.13 957,942 -0.35(-0.60%)
Apr 13, 2021 58.44 59.05 58.29 58.47 1,397,640 +0.19(+0.33%)
Apr 12, 2021 57.94 58.39 57.84 58.28 1,614,408 +0.17(+0.30%)
Apr 09, 2021 57.95 58.51 57.41 58.11 1,450,575 -0.33(-0.56%)
Apr 08, 2021 58.62 59.31 58.24 58.44 1,569,155 +0.42(+0.72%)
Apr 07, 2021 57.95 58.28 57.05 58.02 1,686,549 -0.11(-0.18%)
Apr 06, 2021 57.71 58.51 57.52 58.13 2,127,055 +0.64(+1.11%)
Apr 05, 2021 57.61 57.91 57.27 57.48 1,224,789 +0.08(+0.14%)
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.