Skip to main content

Yum China Holdings Inc (NY: YUMC )

40.06 +1.10 (+2.82%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.92 49.17 47.92 48.68 2,543,127 +0.55(+1.14%)
Dec 30, 2021 46.56 48.23 46.51 48.14 2,856,850 +1.85(+3.99%)
Dec 29, 2021 46.74 46.88 45.92 46.29 1,610,649 -0.50(-1.06%)
Dec 28, 2021 46.94 47.32 46.64 46.79 1,614,795 -0.29(-0.62%)
Dec 27, 2021 46.93 47.20 46.58 47.08 1,914,645 -0.04(-0.08%)
Dec 23, 2021 47.14 47.26 46.62 47.12 1,187,085 +0.31(+0.67%)
Dec 22, 2021 47.13 47.35 46.72 46.81 1,347,315 -0.57(-1.20%)
Dec 21, 2021 46.51 47.93 46.22 47.37 1,624,239 +1.27(+2.75%)
Dec 20, 2021 46.23 47.01 45.82 46.10 2,306,790 -1.40(-2.94%)
Dec 17, 2021 47.26 47.96 46.30 47.50 3,598,890 -0.09(-0.18%)
Dec 16, 2021 46.99 48.05 46.79 47.59 3,027,989 +0.89(+1.90%)
Dec 15, 2021 46.94 46.94 46.06 46.70 3,586,690 -0.78(-1.65%)
Dec 14, 2021 47.89 48.64 47.44 47.48 1,912,190 -0.98(-2.02%)
Dec 13, 2021 49.30 49.30 47.72 48.46 3,292,613 -1.02(-2.05%)
Dec 10, 2021 50.20 50.30 49.18 49.47 2,438,982 -0.67(-1.34%)
Dec 09, 2021 50.12 50.69 49.90 50.15 1,490,780 -0.38(-0.75%)
Dec 08, 2021 50.79 51.03 50.29 50.53 1,613,033 -0.32(-0.63%)
Dec 07, 2021 50.48 51.75 50.48 50.85 2,149,889 +1.17(+2.36%)
Dec 06, 2021 47.69 49.86 47.69 49.68 3,453,905 +2.16(+4.54%)
Dec 03, 2021 48.61 49.03 47.07 47.52 3,224,294 -1.41(-2.87%)
Dec 02, 2021 49.01 49.74 48.32 48.93 2,715,350 +0.37(+0.76%)
Dec 01, 2021 49.65 50.42 48.55 48.56 2,520,790 -0.38(-0.78%)
Nov 30, 2021 49.00 49.78 48.87 48.94 4,865,567 -0.36(-0.73%)
Nov 29, 2021 50.28 50.28 48.80 49.30 3,447,210 -0.63(-1.27%)
Nov 26, 2021 51.27 51.38 49.42 49.93 2,170,333 -2.16(-4.14%)
Nov 24, 2021 51.39 52.54 51.36 52.09 1,447,177 +0.32(+0.62%)
Nov 23, 2021 52.09 52.31 51.40 51.77 1,826,231 -0.22(-0.43%)
Nov 22, 2021 52.30 52.61 51.88 51.99 1,662,933 -0.14(-0.26%)
Nov 19, 2021 51.94 52.46 51.54 52.13 2,292,530 +0.03(+0.06%)
Nov 18, 2021 53.11 52.20 52.03 52.10 2,067,857 -1.07(-2.02%)
Nov 17, 2021 53.52 53.83 52.73 53.17 1,530,878 -0.41(-0.76%)
Nov 16, 2021 53.65 53.95 53.25 53.58 1,696,793 +0.16(+0.29%)
Nov 15, 2021 53.45 53.79 53.19 53.43 1,512,082 +0.15(+0.27%)
Nov 12, 2021 53.60 53.74 53.20 53.28 1,582,015 -0.39(-0.73%)
Nov 11, 2021 53.87 54.22 53.44 53.67 1,634,981 -0.04(-0.07%)
Nov 10, 2021 53.60 53.71 1,418,682 -0.08(-0.15%)
Nov 09, 2021 55.24 55.24 53.77 53.79 1,607,574 -1.09(-1.99%)
Nov 08, 2021 55.14 55.79 54.36 54.88 1,980,166 -0.69(-1.25%)
Nov 05, 2021 55.71 56.77 55.52 55.57 2,731,184 +0.68(+1.24%)
Nov 04, 2021 56.10 56.22 54.68 54.89 3,113,967 -0.97(-1.74%)
Nov 03, 2021 54.99 56.20 54.82 55.86 2,732,296 +1.12(+2.05%)
Nov 02, 2021 56.72 56.72 54.28 54.74 5,065,348 -2.02(-3.55%)
Nov 01, 2021 55.58 57.01 56.27 56.76 3,328,416 +1.13(+2.03%)
Oct 29, 2021 55.56 55.90 54.76 55.63 2,543,766 -0.79(-1.40%)
Oct 28, 2021 57.30 57.74 55.77 56.42 2,814,108 -0.73(-1.28%)
Oct 27, 2021 57.64 57.93 56.83 57.15 2,305,225 -0.68(-1.18%)
Oct 26, 2021 58.74 57.83 2,098,533 -0.90(-1.53%)
Oct 25, 2021 58.79 58.83 57.43 58.73 2,057,530 -0.20(-0.35%)
Oct 22, 2021 58.99 59.44 58.68 58.93 1,422,804 -0.17(-0.28%)
Oct 21, 2021 58.52 59.17 58.37 59.10 1,990,838 +0.20(+0.35%)
Oct 20, 2021 58.97 59.64 58.60 58.89 2,013,738 -0.61(-1.03%)
Oct 19, 2021 59.58 59.73 58.91 59.51 1,587,709 +0.17(+0.28%)
Oct 18, 2021 59.42 59.58 58.92 59.34 2,003,420 +0.03(+0.05%)
Oct 15, 2021 58.47 59.55 58.47 59.31 2,186,859 +1.27(+2.18%)
Oct 14, 2021 57.40 58.07 57.31 58.05 1,254,868 +0.60(+1.05%)
Oct 13, 2021 57.13 57.45 56.42 57.44 1,546,777 +0.58(+1.03%)
Oct 12, 2021 57.49 58.03 56.55 56.86 2,500,893 -0.83(-1.44%)
Oct 11, 2021 58.02 58.32 57.40 57.69 1,677,455 -0.11(-0.19%)
Oct 08, 2021 57.81 58.24 57.42 57.79 2,047,469 -0.11(-0.19%)
Oct 07, 2021 58.49 58.60 57.40 57.90 2,557,069 +1.00(+1.76%)
Oct 06, 2021 56.47 56.92 55.94 56.90 1,816,203 +0.12(+0.21%)
Oct 05, 2021 56.05 56.98 56.05 56.78 2,783,188 +0.35(+0.62%)
Oct 04, 2021 56.31 56.58 55.71 56.43 2,766,363 -0.52(-0.91%)
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.