Yum China Holdings Inc (NY: YUMC )

60.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 60.06 60.80 59.95 60.37 2,034,803 +0.53(+0.89%)
Nov 23, 2020 60.55 60.55 59.47 59.84 1,661,828 -0.27(-0.45%)
Nov 20, 2020 60.02 60.97 59.74 60.11 1,736,200 -0.14(-0.23%)
Nov 19, 2020 60.18 60.92 60.08 60.25 2,696,534 +0.44(+0.74%)
Nov 18, 2020 58.49 60.08 58.35 59.81 5,008,216 +2.01(+3.48%)
Nov 17, 2020 58.23 58.63 57.67 57.80 1,710,583 -0.25(-0.43%)
Nov 16, 2020 58.24 58.49 57.84 58.05 1,678,564 +0.29(+0.50%)
Nov 13, 2020 58.17 58.23 57.17 57.76 1,233,600 +0.06(+0.10%)
Nov 12, 2020 58.47 59.05 57.69 57.70 1,940,892 -1.14(-1.94%)
Nov 11, 2020 57.62 59.05 57.49 58.84 2,069,434 +1.51(+2.63%)
Nov 10, 2020 57.26 57.68 56.56 57.33 3,261,301 -0.04(-0.07%)
Nov 09, 2020 58.40 58.98 57.36 57.37 3,478,860 +0.17(+0.30%)
Nov 06, 2020 56.15 57.60 56.11 57.20 2,250,200 +1.18(+2.11%)
Nov 05, 2020 55.67 56.16 55.04 56.02 2,870,701 +0.78(+1.41%)
Nov 04, 2020 53.58 56.05 52.91 55.24 3,502,034 +2.09(+3.93%)
Nov 03, 2020 52.63 53.40 52.50 53.15 3,794,480 +0.50(+0.95%)
Nov 02, 2020 53.59 53.90 52.18 52.65 3,735,993 -0.58(-1.09%)
Oct 30, 2020 53.89 54.06 52.95 53.23 3,483,100 -0.99(-1.83%)
Oct 29, 2020 54.49 55.28 53.17 54.22 3,938,577 +2.00(+3.83%)
Oct 28, 2020 53.22 53.55 52.22 52.22 2,441,025 -1.76(-3.26%)
Oct 27, 2020 54.78 54.84 53.97 53.98 2,450,985 -0.65(-1.19%)
Oct 26, 2020 54.73 55.22 54.05 54.63 1,513,436 -0.64(-1.16%)
Oct 23, 2020 54.74 55.49 53.92 55.27 1,630,400 +0.57(+1.04%)
Oct 22, 2020 54.11 54.94 53.61 54.70 2,503,709 +0.88(+1.64%)
Oct 21, 2020 53.93 54.46 53.48 53.82 2,003,111 +0.09(+0.17%)
Oct 20, 2020 53.12 54.09 53.12 53.73 2,460,511 +0.93(+1.76%)
Oct 19, 2020 53.60 54.06 52.76 52.80 2,133,418 -0.68(-1.27%)
Oct 16, 2020 53.66 54.17 53.44 53.48 2,472,100 +0.14(+0.26%)
Oct 15, 2020 52.80 53.80 52.10 53.34 2,357,407 -0.07(-0.13%)
Oct 14, 2020 53.94 54.17 53.25 53.41 2,160,122 -0.76(-1.40%)
Oct 13, 2020 54.07 54.45 53.63 54.17 1,460,707 +0.27(+0.50%)
Oct 12, 2020 54.28 54.28 53.50 53.90 1,372,479 -0.09(-0.17%)
Oct 09, 2020 53.96 54.70 53.50 53.99 1,179,700 +0.27(+0.50%)
Oct 08, 2020 53.38 53.90 53.01 53.72 1,224,971 +0.35(+0.66%)
Oct 07, 2020 53.80 53.92 52.65 53.37 1,468,682 +0.06(+0.11%)
Oct 06, 2020 53.47 54.23 53.14 53.31 2,461,148 -0.24(-0.45%)
Oct 05, 2020 53.17 53.72 52.79 53.55 1,492,808 +0.57(+1.08%)
Oct 02, 2020 52.22 53.43 52.19 52.98 723,200 -0.02(-0.04%)
Oct 01, 2020 53.50 53.60 52.90 53.00 1,061,046 +0.05(+0.09%)
Sep 30, 2020 51.94 53.13 51.84 52.95 2,218,500 +1.39(+2.70%)
Sep 29, 2020 52.05 52.05 51.47 51.56 2,374,895 -0.44(-0.85%)
Sep 28, 2020 51.87 52.05 51.52 52.00 1,385,978 +0.57(+1.11%)
Sep 25, 2020 51.09 51.46 50.21 51.43 1,467,800 +0.04(+0.08%)
Sep 24, 2020 50.05 51.84 49.86 51.39 2,590,183 +1.03(+2.05%)
Sep 23, 2020 50.87 50.96 50.15 50.36 2,317,696 -0.84(-1.64%)
Sep 22, 2020 50.69 51.34 50.14 51.20 1,663,460 +0.48(+0.95%)
Sep 21, 2020 50.29 51.01 49.81 50.72 1,692,795 -0.58(-1.13%)
Sep 18, 2020 52.13 52.28 50.74 51.30 2,539,700 -0.71(-1.37%)
Sep 17, 2020 51.52 52.03 51.44 52.01 2,194,837 +0.04(+0.08%)
Sep 16, 2020 52.16 52.95 51.88 51.97 1,763,916 -0.03(-0.06%)
Sep 15, 2020 52.34 52.55 51.59 52.00 2,401,932 -0.17(-0.33%)
Sep 14, 2020 52.25 52.75 51.94 52.17 2,647,886 +0.81(+1.58%)
Sep 11, 2020 51.00 51.99 51.00 51.36 8,552,900 +0.70(+1.38%)
Sep 10, 2020 51.25 51.39 50.25 50.66 10,556,727 -2.54(-4.77%)
Sep 09, 2020 52.08 53.57 52.08 53.20 3,908,488 +0.88(+1.68%)
Sep 08, 2020 52.94 53.15 52.20 52.32 2,654,517 -1.50(-2.79%)
Sep 04, 2020 54.30 54.33 52.10 53.82 5,310,900 -2.10(-3.76%)
Sep 03, 2020 57.50 57.76 55.60 55.92 2,492,872 -2.01(-3.47%)
Sep 02, 2020 58.50 58.68 57.54 57.93 2,289,006 -0.36(-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.