Skip to main content

Yum China Holdings Inc (NY: YUMC )

39.79 +0.83 (+2.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.20 61.91 60.87 61.10 1,595,087 -0.23(-0.38%)
Apr 29, 2021 61.77 62.05 60.92 61.33 1,833,993 -0.25(-0.41%)
Apr 28, 2021 59.69 61.87 59.33 61.58 3,222,736 +3.41(+5.86%)
Apr 27, 2021 58.58 58.81 58.03 58.18 3,280,164 -0.02(-0.03%)
Apr 26, 2021 57.83 58.63 57.42 58.19 3,337,572 +0.78(+1.35%)
Apr 23, 2021 57.31 57.59 56.83 57.42 1,583,244 +0.38(+0.66%)
Apr 22, 2021 56.76 57.37 56.24 57.04 3,531,159 +0.26(+0.46%)
Apr 21, 2021 57.03 57.34 56.70 56.78 2,416,496 -0.51(-0.90%)
Apr 20, 2021 57.37 57.64 56.53 57.29 3,239,097 -0.51(-0.89%)
Apr 19, 2021 58.86 59.02 57.80 57.81 1,197,515 -0.55(-0.95%)
Apr 16, 2021 58.37 58.80 58.08 58.36 816,338 +0.29(+0.50%)
Apr 15, 2021 58.29 58.52 57.85 58.07 1,127,024 -0.07(-0.12%)
Apr 14, 2021 58.23 58.65 57.84 58.14 957,757 -0.35(-0.60%)
Apr 13, 2021 58.45 59.06 58.30 58.49 1,397,369 +0.19(+0.33%)
Apr 12, 2021 57.95 58.40 57.85 58.29 1,614,096 +0.17(+0.30%)
Apr 09, 2021 57.96 58.52 57.42 58.12 1,450,295 -0.33(-0.56%)
Apr 08, 2021 58.63 59.32 58.25 58.45 1,568,852 +0.42(+0.72%)
Apr 07, 2021 57.96 58.29 57.06 58.03 1,686,222 -0.11(-0.18%)
Apr 06, 2021 57.72 58.52 57.53 58.14 2,126,643 +0.64(+1.11%)
Apr 05, 2021 57.62 57.92 57.28 57.50 1,224,552 +0.08(+0.14%)
Apr 01, 2021 58.19 58.21 57.29 57.42 1,097,170 -0.08(-0.14%)
Mar 31, 2021 57.06 57.95 56.81 57.50 2,844,190 +0.56(+0.99%)
Mar 30, 2021 56.36 57.46 56.33 56.93 1,443,424 +0.21(+0.38%)
Mar 29, 2021 57.78 57.78 56.21 56.72 1,937,199 -0.98(-1.70%)
Mar 26, 2021 57.92 58.26 56.62 57.70 1,918,451 -0.29(-0.50%)
Mar 25, 2021 58.21 58.87 57.50 57.99 1,712,106 -0.55(-0.95%)
Mar 24, 2021 58.31 58.91 57.79 58.54 2,281,283 +0.11(+0.18%)
Mar 23, 2021 59.00 59.09 58.28 58.44 1,344,489 -0.95(-1.60%)
Mar 22, 2021 59.16 60.04 58.86 59.39 1,424,426 +0.59(+1.01%)
Mar 19, 2021 58.85 59.32 58.46 58.80 2,690,301 +0.00(+0.00%)
Mar 18, 2021 59.30 59.55 58.31 58.80 1,268,268 -0.68(-1.14%)
Mar 17, 2021 60.19 60.19 59.23 59.48 2,453,099 -0.87(-1.45%)
Mar 16, 2021 60.82 61.52 60.20 60.35 1,808,526 -0.51(-0.85%)
Mar 15, 2021 59.43 61.09 58.46 60.87 2,323,340 +1.46(+2.45%)
Mar 12, 2021 59.59 59.66 58.85 59.41 1,099,847 -0.46(-0.76%)
Mar 11, 2021 59.30 60.10 59.22 59.86 1,567,355 +0.98(+1.67%)
Mar 10, 2021 59.71 59.91 58.47 58.88 2,068,362 -0.83(-1.38%)
Mar 09, 2021 59.36 60.29 59.33 59.71 2,155,688 +0.50(+0.85%)
Mar 08, 2021 58.67 59.72 58.49 59.20 2,655,368 +0.53(+0.91%)
Mar 05, 2021 58.16 59.42 57.44 58.67 2,426,255 +1.20(+2.10%)
Mar 04, 2021 58.07 59.33 57.22 57.47 3,128,374 -0.42(-0.72%)
Mar 03, 2021 57.87 59.01 57.84 57.88 1,611,890 +0.29(+0.51%)
Mar 02, 2021 57.75 58.15 57.44 57.59 3,550,672 -0.40(-0.69%)
Mar 01, 2021 58.70 59.15 57.55 57.99 1,904,124 +0.00(+0.00%)
Feb 26, 2021 57.92 58.96 57.55 57.99 3,804,368 -0.31(-0.53%)
Feb 25, 2021 58.61 59.05 57.56 58.30 3,966,773 -0.16(-0.28%)
Feb 24, 2021 58.15 58.84 57.47 58.47 1,992,706 +0.20(+0.35%)
Feb 23, 2021 59.43 59.43 57.65 58.26 4,164,813 -1.34(-2.24%)
Feb 22, 2021 60.66 60.78 58.83 59.60 3,126,014 -1.03(-1.69%)
Feb 19, 2021 61.77 62.21 60.55 60.63 2,397,697 -0.72(-1.17%)
Feb 18, 2021 61.20 61.94 60.54 61.34 2,321,886 -0.85(-1.37%)
Feb 17, 2021 62.09 62.64 61.55 62.20 2,907,835 -0.16(-0.26%)
Feb 16, 2021 60.49 62.63 60.49 62.36 3,024,508 +1.71(+2.81%)
Feb 12, 2021 59.74 60.85 59.60 60.66 852,546 +0.81(+1.36%)
Feb 11, 2021 58.95 60.05 58.73 59.84 1,468,358 +1.21(+2.07%)
Feb 10, 2021 59.65 60.56 58.43 58.63 2,930,063 -0.54(-0.92%)
Feb 09, 2021 58.07 60.54 57.76 59.17 3,093,689 +1.36(+2.35%)
Feb 08, 2021 55.94 57.87 55.38 57.82 3,003,380 +2.20(+3.96%)
Feb 05, 2021 54.83 56.12 54.72 55.62 2,617,593 +1.37(+2.52%)
Feb 04, 2021 54.27 54.92 53.33 54.25 3,291,998 -1.26(-2.27%)
Feb 03, 2021 56.70 58.14 55.35 55.51 2,544,110 -1.18(-2.09%)
Feb 02, 2021 56.81 57.81 56.38 56.69 1,642,653 +0.70(+1.25%)
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.