Skip to main content

Yum China Holdings Inc (NY: YUMC )

35.43 +0.61 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.79 34.10 33.39 33.84 2,998,771 +0.05(+0.14%)
Nov 29, 2018 34.25 34.75 33.13 33.79 2,799,413 -0.70(-2.03%)
Nov 28, 2018 33.23 34.67 33.23 34.49 3,449,254 +1.11(+3.31%)
Nov 27, 2018 32.90 33.85 32.90 33.39 2,768,322 +0.26(+0.80%)
Nov 26, 2018 33.17 33.75 32.99 33.12 1,202,090 +0.16(+0.49%)
Nov 23, 2018 32.51 33.09 32.33 32.96 665,438 +0.16(+0.49%)
Nov 21, 2018 32.80 32.80 32.80 0 +0.23(+0.69%)
Nov 20, 2018 32.69 32.83 32.17 32.57 2,281,797 -0.39(-1.17%)
Nov 19, 2018 32.76 33.20 32.73 32.96 2,620,140 -0.14(-0.43%)
Nov 16, 2018 33.37 33.62 32.94 33.10 1,949,353 -0.59(-1.76%)
Nov 15, 2018 33.66 33.84 33.21 33.69 1,472,854 +0.02(+0.06%)
Nov 14, 2018 33.76 34.37 33.51 33.68 1,696,237 +0.19(+0.56%)
Nov 13, 2018 34.67 34.73 33.32 33.49 2,658,383 -0.73(-2.15%)
Nov 12, 2018 34.30 34.53 33.86 34.22 2,300,633 -0.13(-0.38%)
Nov 09, 2018 34.59 35.04 34.22 34.35 3,476,579 -0.73(-2.09%)
Nov 08, 2018 34.72 35.51 34.53 35.09 1,703,204 +0.21(+0.59%)
Nov 07, 2018 34.82 35.09 34.29 34.88 3,319,451 -0.23(-0.64%)
Nov 06, 2018 33.79 35.47 33.78 35.11 3,840,676 +1.19(+3.50%)
Nov 05, 2018 33.97 34.22 33.42 33.92 3,083,102 +0.03(+0.08%)
Nov 02, 2018 33.88 34.51 33.39 33.89 3,665,065 +0.16(+0.47%)
Nov 01, 2018 33.95 33.95 32.83 33.73 3,409,959 -0.23(-0.67%)
Oct 31, 2018 32.17 34.66 31.91 33.96 6,282,162 +4.13(+13.85%)
Oct 30, 2018 29.52 29.92 29.13 29.83 2,838,503 +0.46(+1.57%)
Oct 29, 2018 30.15 30.32 28.80 29.36 3,081,168 -0.50(-1.67%)
Oct 26, 2018 29.30 30.21 29.01 29.86 2,002,903 +0.39(+1.31%)
Oct 25, 2018 29.48 30.13 29.38 29.48 2,433,667 +0.00(+0.00%)
Oct 24, 2018 29.84 30.08 29.39 29.48 2,094,378 -0.65(-2.16%)
Oct 23, 2018 29.84 30.27 29.47 30.13 1,682,563 -0.35(-1.14%)
Oct 22, 2018 30.47 31.02 30.41 30.48 1,380,522 +0.50(+1.66%)
Oct 19, 2018 31.07 31.39 29.93 29.98 2,021,071 -0.94(-3.04%)
Oct 18, 2018 30.55 31.04 30.24 30.92 3,365,221 +0.23(+0.74%)
Oct 17, 2018 30.64 30.82 30.21 30.69 3,506,627 -0.23(-0.73%)
Oct 16, 2018 30.35 30.93 30.26 30.92 2,359,677 +0.56(+1.86%)
Oct 15, 2018 30.85 30.85 30.31 30.35 1,599,520 -0.61(-1.98%)
Oct 12, 2018 30.61 31.27 30.47 30.96 2,308,369 +0.80(+2.65%)
Oct 11, 2018 30.01 30.87 29.89 30.16 3,893,186 -0.12(-0.40%)
Oct 10, 2018 31.39 31.50 30.27 30.29 2,901,068 -1.21(-3.85%)
Oct 09, 2018 31.23 31.99 31.17 31.50 1,528,277 +0.16(+0.51%)
Oct 08, 2018 30.85 31.47 30.61 31.34 2,375,422 +0.03(+0.09%)
Oct 05, 2018 32.02 32.18 31.10 31.31 1,934,053 -0.60(-1.89%)
Oct 04, 2018 31.65 32.69 31.31 31.92 1,467,857 +0.00(+0.00%)
Oct 03, 2018 32.16 32.45 31.82 31.92 2,141,107 -0.08(-0.26%)
Oct 02, 2018 32.10 32.37 31.62 32.00 2,829,361 -0.47(-1.45%)
Oct 01, 2018 33.15 33.19 32.35 32.47 1,617,104 -0.57(-1.74%)
Sep 28, 2018 32.87 33.37 32.87 33.05 1,542,419 +0.16(+0.49%)
Sep 27, 2018 33.03 33.08 32.66 32.88 1,519,138 -0.12(-0.37%)
Sep 26, 2018 32.85 33.22 32.71 33.01 1,569,796 +0.20(+0.60%)
Sep 25, 2018 32.76 33.30 32.72 32.81 3,057,226 +0.14(+0.43%)
Sep 24, 2018 32.78 32.78 32.18 32.67 2,577,133 -0.52(-1.56%)
Sep 21, 2018 33.21 33.48 33.12 33.19 3,351,417 +0.13(+0.40%)
Sep 20, 2018 32.96 33.29 32.89 33.05 1,937,931 +0.29(+0.89%)
Sep 19, 2018 31.61 33.09 31.61 32.76 3,017,798 +1.07(+3.39%)
Sep 18, 2018 31.35 31.91 31.35 31.69 3,354,122 +0.34(+1.08%)
Sep 17, 2018 31.24 31.69 30.99 31.35 2,455,220 +0.12(+0.39%)
Sep 14, 2018 31.32 31.78 31.23 31.23 2,460,624 +0.03(+0.09%)
Sep 13, 2018 31.15 31.48 30.95 31.20 3,723,254 +0.64(+2.09%)
Sep 12, 2018 30.23 30.89 30.05 30.56 6,404,931 +0.50(+1.66%)
Sep 11, 2018 30.10 30.56 28.33 30.06 17,036,878 -4.63(-13.35%)
Sep 10, 2018 35.81 35.81 34.54 34.69 3,703,389 -1.11(-3.10%)
Sep 07, 2018 35.77 36.08 35.63 35.80 1,352,445 +0.02(+0.05%)
Sep 06, 2018 35.77 35.97 35.61 35.78 1,830,219 -0.07(-0.18%)
Sep 05, 2018 35.88 36.24 35.61 35.85 2,228,754 -0.40(-1.09%)
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.