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 (%)
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%)
Feb 01, 2021 55.53 56.25 55.32 55.99 1,463,479 +1.04(+1.89%)
Jan 29, 2021 55.20 55.67 54.76 54.96 1,572,083 -0.30(-0.54%)
Jan 28, 2021 56.21 56.21 54.62 55.26 1,439,722 -1.02(-1.81%)
Jan 27, 2021 57.30 57.62 55.87 56.28 1,527,014 -1.23(-2.14%)
Jan 26, 2021 56.55 57.59 55.88 57.51 1,113,049 +0.94(+1.66%)
Jan 25, 2021 57.26 58.01 56.57 56.57 1,486,128 -0.34(-0.60%)
Jan 22, 2021 57.28 57.28 56.31 56.91 1,966,471 -0.57(-0.99%)
Jan 21, 2021 57.11 57.83 56.52 57.48 1,232,537 +0.26(+0.46%)
Jan 20, 2021 57.72 58.01 56.91 57.22 2,161,070 -0.24(-0.42%)
Jan 19, 2021 56.21 58.13 56.10 57.46 2,484,806 +2.06(+3.73%)
Jan 15, 2021 55.60 55.76 55.01 55.39 1,324,532 -0.32(-0.57%)
Jan 14, 2021 56.92 57.00 55.66 55.71 1,297,092 -0.89(-1.57%)
Jan 13, 2021 56.00 56.71 55.64 56.60 1,810,438 +0.21(+0.38%)
Jan 12, 2021 58.09 58.16 55.86 56.39 1,833,557 -1.54(-2.66%)
Jan 11, 2021 57.98 59.29 57.63 57.93 1,977,428 -0.09(-0.15%)
Jan 08, 2021 56.63 58.05 56.63 58.02 1,709,943 +1.75(+3.12%)
Jan 07, 2021 55.98 56.51 55.10 56.27 2,065,480 +0.04(+0.07%)
Jan 06, 2021 56.59 57.29 55.94 56.23 1,462,272 -0.18(-0.33%)
Jan 05, 2021 55.67 56.56 55.66 56.41 1,325,101 +1.12(+2.03%)
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.