Skip to main content

Yum China Holdings Inc (NY: YUMC )

39.79 +0.83 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.12 52.28 51.21 51.48 3,601,395 -0.96(-1.83%)
Oct 29, 2020 52.70 53.46 51.42 52.44 4,072,341 +1.93(+3.83%)
Oct 28, 2020 51.47 51.79 50.50 50.50 2,523,928 -1.70(-3.26%)
Oct 27, 2020 52.98 53.04 52.20 52.21 2,534,226 -0.63(-1.19%)
Oct 26, 2020 52.93 53.41 52.27 52.84 1,564,836 -0.62(-1.16%)
Oct 23, 2020 52.94 53.67 52.15 53.45 1,685,772 +0.55(+1.04%)
Oct 22, 2020 52.33 53.14 51.85 52.90 2,588,741 +0.85(+1.64%)
Oct 21, 2020 52.16 52.67 51.72 52.05 2,071,141 +0.09(+0.17%)
Oct 20, 2020 51.38 52.31 51.38 51.97 2,544,076 +0.90(+1.76%)
Oct 19, 2020 51.84 52.28 51.03 51.07 2,205,874 -0.66(-1.27%)
Oct 16, 2020 51.90 52.39 51.68 51.72 2,556,058 +0.14(+0.26%)
Oct 15, 2020 51.07 52.03 50.39 51.59 2,437,470 -0.07(-0.13%)
Oct 14, 2020 52.17 52.39 51.50 51.66 2,233,485 -0.74(-1.40%)
Oct 13, 2020 52.29 52.66 51.87 52.39 1,510,316 +0.26(+0.50%)
Oct 12, 2020 52.50 52.50 51.74 52.13 1,419,091 -0.09(-0.17%)
Oct 09, 2020 52.19 52.90 51.74 52.22 1,219,765 +0.26(+0.50%)
Oct 08, 2020 51.63 52.13 51.27 51.96 1,266,574 +0.34(+0.66%)
Oct 07, 2020 52.03 52.15 50.92 51.62 1,518,562 +0.06(+0.11%)
Oct 06, 2020 51.71 52.45 51.39 51.56 2,544,734 -0.23(-0.45%)
Oct 05, 2020 51.42 51.96 51.06 51.79 1,543,507 +0.55(+1.08%)
Oct 02, 2020 50.50 51.67 50.48 51.24 747,761 -0.02(-0.04%)
Oct 01, 2020 51.74 51.84 51.17 51.26 1,097,081 +0.05(+0.09%)
Sep 30, 2020 50.23 51.38 50.14 51.21 2,293,846 +1.34(+2.70%)
Sep 29, 2020 50.34 50.34 49.77 49.87 2,455,552 -0.43(-0.85%)
Sep 28, 2020 50.17 50.34 49.83 50.29 1,433,049 +0.55(+1.11%)
Sep 25, 2020 49.41 49.77 48.56 49.74 1,517,650 +0.04(+0.08%)
Sep 24, 2020 48.41 50.14 48.22 49.70 2,678,152 +1.00(+2.05%)
Sep 23, 2020 49.20 49.29 48.50 48.71 2,396,411 -0.81(-1.64%)
Sep 22, 2020 49.02 49.65 48.49 49.52 1,719,955 +0.46(+0.95%)
Sep 21, 2020 48.64 49.33 48.17 49.05 1,750,286 -0.56(-1.13%)
Sep 18, 2020 50.42 50.56 49.07 49.61 2,625,954 -0.69(-1.37%)
Sep 17, 2020 49.83 50.32 49.75 50.30 2,269,379 +0.04(+0.08%)
Sep 16, 2020 50.45 51.21 50.18 50.26 1,823,823 -0.03(-0.06%)
Sep 15, 2020 50.62 50.82 49.90 50.29 2,483,507 -0.16(-0.33%)
Sep 14, 2020 50.53 51.02 50.23 50.46 2,737,815 +0.78(+1.58%)
Sep 11, 2020 49.32 50.28 49.32 49.67 8,843,378 +0.68(+1.38%)
Sep 10, 2020 49.57 49.70 48.60 49.00 10,915,260 -2.46(-4.77%)
Sep 09, 2020 50.37 51.81 50.37 51.45 4,041,230 +0.85(+1.68%)
Sep 08, 2020 51.20 51.40 50.49 50.60 2,744,671 -1.45(-2.79%)
Sep 04, 2020 52.52 52.55 50.39 52.05 5,491,271 -2.03(-3.76%)
Sep 03, 2020 55.61 55.86 53.77 54.08 2,577,536 -1.94(-3.47%)
Sep 02, 2020 56.58 56.75 55.65 56.03 2,366,746 -0.35(-0.62%)
Sep 01, 2020 56.68 56.68 55.69 56.38 2,512,603 +0.56(+1.01%)
Aug 31, 2020 56.14 57.40 55.71 55.81 3,743,504 +1.17(+2.14%)
Aug 28, 2020 54.33 55.07 53.73 54.64 2,379,251 +1.26(+2.36%)
Aug 27, 2020 53.79 53.91 53.15 53.39 799,327 -0.19(-0.36%)
Aug 26, 2020 53.36 53.96 52.66 53.58 894,895 +0.32(+0.60%)
Aug 25, 2020 53.19 53.43 53.01 53.26 903,973 +0.46(+0.88%)
Aug 24, 2020 53.24 53.59 52.51 52.80 875,020 -0.05(-0.09%)
Aug 21, 2020 52.39 53.03 52.24 52.85 1,321,404 +0.67(+1.28%)
Aug 20, 2020 52.74 52.74 51.97 52.18 2,003,841 -0.63(-1.19%)
Aug 19, 2020 53.84 53.86 52.71 52.81 1,283,576 -1.11(-2.06%)
Aug 18, 2020 53.97 54.10 53.00 53.92 1,069,785 +0.13(+0.23%)
Aug 17, 2020 52.96 54.25 52.84 53.79 1,386,239 +1.07(+2.04%)
Aug 14, 2020 52.62 52.91 52.34 52.72 1,489,319 +0.06(+0.11%)
Aug 13, 2020 53.12 53.33 52.43 52.66 1,519,150 -0.45(-0.86%)
Aug 12, 2020 52.23 53.15 52.06 53.12 1,313,403 +1.09(+2.10%)
Aug 11, 2020 51.45 52.39 51.45 52.02 1,635,138 +0.85(+1.66%)
Aug 10, 2020 51.64 52.00 51.02 51.17 1,122,676 -0.43(-0.82%)
Aug 07, 2020 52.25 52.51 51.29 51.60 1,600,987 -0.88(-1.68%)
Aug 06, 2020 51.97 52.50 51.44 52.48 1,431,529 +1.03(+2.01%)
Aug 05, 2020 51.26 51.91 50.95 51.44 1,146,654 +0.53(+1.04%)
Aug 04, 2020 50.71 51.23 50.18 50.91 1,234,605 +0.41(+0.80%)
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.