-
5 DAY PERFORMANCE
+6.61% -
1 MONTH PERFORMANCE
+49.44% -
3 MONTH PERFORMANCE
+62.58% -
6 MONTH PERFORMANCE
+30.54% -
YEAR-TO-DATE PERFORMANCE
+18.97% -
1 YEAR PERFORMANCE
-5.89%
Yum China Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $49.60 | $50.41 (1.63%) | $50.50 | $49.50 | 4.88 M | $19.61 B |
| 10/03/2024 | $49.39 | $49.24 (-0.3%) | $50.54 | $48.87 | 7.42 M | $19.15 B |
| 10/02/2024 | $48.61 | $51.01 (4.94%) | $51.19 | $48.61 | 9.35 M | $19.84 B |
| 10/01/2024 | $45.01 | $47.35 (5.2%) | $47.51 | $44.76 | 4.45 M | $18.42 B |
| 09/30/2024 | $47.16 | $45.02 (-4.54%) | $47.97 | $45.01 | 10.09 M | $17.51 B |
| 09/27/2024 | $44.27 | $45.35 (2.44%) | $45.50 | $43.92 | 7.54 M | $17.64 B |
| 09/26/2024 | $43.34 | $43.86 (1.2%) | $46.00 | $43.00 | 12.29 M | $17.06 B |
| 09/25/2024 | $38.28 | $38.19 (-0.24%) | $38.85 | $38.08 | 3.24 M | $14.86 B |
| 09/24/2024 | $38.28 | $38.97 (1.8%) | $39.20 | $38.17 | 6.57 M | $15.16 B |
| 09/23/2024 | $35.99 | $36.35 (1%) | $36.49 | $35.90 | 2.10 M | $14.14 B |
| 09/20/2024 | $35.36 | $35.53 (0.48%) | $35.65 | $35.15 | 4.25 M | $13.82 B |
| 09/19/2024 | $35.63 | $35.43 (-0.56%) | $36.09 | $35.33 | 2.67 M | $13.78 B |
| 09/18/2024 | $35.15 | $34.82 (-0.94%) | $35.18 | $34.70 | 1.58 M | $13.54 B |
| 09/17/2024 | $34.96 | $34.90 (-0.17%) | $35.10 | $34.45 | 3.10 M | $13.58 B |
| 09/16/2024 | $34.98 | $34.53 (-1.29%) | $35.25 | $34.14 | 3.72 M | $13.43 B |
| 09/13/2024 | $34.55 | $34.90 (1.01%) | $34.91 | $34.36 | 2.71 M | $13.58 B |
| 09/12/2024 | $34.00 | $34.38 (1.12%) | $34.50 | $33.61 | 5.83 M | $13.37 B |
| 09/11/2024 | $34.19 | $34.04 (-0.44%) | $34.41 | $33.74 | 3.24 M | $13.24 B |
| 09/10/2024 | $34.09 | $33.99 (-0.29%) | $34.38 | $33.85 | 1.89 M | $13.22 B |
| 09/09/2024 | $34.31 | $34.06 (-0.73%) | $34.71 | $33.98 | 2.86 M | $13.25 B |
| 09/06/2024 | $33.97 | $33.78 (-0.56%) | $34.07 | $33.50 | 1.71 M | $13.14 B |
| 09/05/2024 | $33.94 | $34.21 (0.8%) | $34.64 | $33.94 | 2.81 M | $13.31 B |
| 09/04/2024 | $33.85 | $33.66 (-0.56%) | $34.15 | $33.33 | 2.07 M | $13.09 B |
| 09/03/2024 | $34.00 | $33.85 (-0.44%) | $34.54 | $33.66 | 1.88 M | $13.17 B |
| 08/30/2024 | $34.10 | $33.81 (-0.85%) | $34.42 | $33.72 | 3.18 M | $13.15 B |
| 08/29/2024 | $33.62 | $33.47 (-0.45%) | $33.99 | $33.46 | 2.15 M | $13.02 B |
| 08/28/2024 | $33.20 | $33.17 (-0.09%) | $33.55 | $32.85 | 2.00 M | $12.90 B |
| 08/27/2024 | $34.22 | $33.49 (-2.13%) | $34.55 | $33.40 | 2.55 M | $13.03 B |
| 08/26/2024 | $33.62 | $33.57 (-0.15%) | $34.30 | $33.50 | 2.00 M | $13.06 B |
| 08/23/2024 | $33.91 | $33.37 (-1.59%) | $34.14 | $33.29 | 1.61 M | $12.98 B |
| 08/22/2024 | $34.00 | $33.77 (-0.68%) | $34.32 | $33.72 | 1.48 M | $13.14 B |
| 08/21/2024 | $33.33 | $33.89 (1.68%) | $34.19 | $32.98 | 1.98 M | $13.18 B |
| 08/20/2024 | $33.57 | $33.14 (-1.28%) | $33.97 | $33.11 | 2.79 M | $12.89 B |
| 08/19/2024 | $33.55 | $33.82 (0.8%) | $34.66 | $33.55 | 2.96 M | $13.16 B |
| 08/16/2024 | $34.39 | $33.55 (-2.44%) | $34.59 | $33.31 | 4.01 M | $13.05 B |
| 08/15/2024 | $33.66 | $34.28 (1.84%) | $34.34 | $33.65 | 2.65 M | $13.33 B |
| 08/14/2024 | $33.90 | $33.20 (-2.06%) | $34.02 | $32.93 | 1.70 M | $12.91 B |
| 08/13/2024 | $32.75 | $33.31 (1.71%) | $33.60 | $32.67 | 4.06 M | $12.96 B |
| 08/12/2024 | $33.74 | $32.99 (-2.22%) | $33.98 | $32.91 | 1.91 M | $12.83 B |
| 08/09/2024 | $33.98 | $33.66 (-0.94%) | $34.05 | $33.22 | 1.92 M | $13.09 B |
| 08/08/2024 | $34.17 | $34.13 (-0.12%) | $34.35 | $33.50 | 2.18 M | $13.28 B |
| 08/07/2024 | $33.57 | $33.86 (0.86%) | $34.62 | $33.42 | 5.85 M | $13.17 B |
| 08/06/2024 | $32.42 | $33.37 (2.93%) | $33.75 | $32.00 | 9.14 M | $12.98 B |
| 08/05/2024 | $28.65 | $29.80 (4.01%) | $29.92 | $28.50 | 3.89 M | $11.59 B |
| 08/02/2024 | $29.83 | $29.53 (-1.01%) | $30.00 | $29.26 | 2.94 M | $11.84 B |
| 08/01/2024 | $30.27 | $30.05 (-0.73%) | $30.35 | $29.68 | 2.51 M | $12.05 B |
| 07/31/2024 | $30.70 | $30.24 (-1.5%) | $30.87 | $30.19 | 1.56 M | $12.13 B |
| 07/30/2024 | $29.89 | $30.03 (0.47%) | $30.06 | $29.72 | 2.52 M | $12.04 B |
| 07/29/2024 | $29.88 | $30.11 (0.77%) | $30.25 | $29.85 | 1.94 M | $12.07 B |
| 07/26/2024 | $29.47 | $30.01 (1.83%) | $30.19 | $29.42 | 2.16 M | $12.03 B |
| 07/25/2024 | $29.37 | $29.24 (-0.44%) | $29.70 | $29.22 | 3.02 M | $11.73 B |
| 07/24/2024 | $29.86 | $29.35 (-1.71%) | $29.87 | $29.03 | 3.02 M | $11.77 B |
| 07/23/2024 | $30.18 | $29.88 (-0.99%) | $30.59 | $29.85 | 2.41 M | $11.98 B |
| 07/22/2024 | $30.74 | $30.71 (-0.1%) | $31.07 | $30.32 | 2.46 M | $12.31 B |
| 07/19/2024 | $30.15 | $30.32 (0.56%) | $30.50 | $29.97 | 2.61 M | $12.16 B |
| 07/18/2024 | $30.82 | $30.62 (-0.65%) | $31.14 | $30.59 | 2.01 M | $12.28 B |
| 07/17/2024 | $31.32 | $31.23 (-0.29%) | $31.69 | $30.88 | 2.91 M | $12.52 B |
| 07/16/2024 | $31.25 | $31.45 (0.64%) | $31.67 | $31.04 | 4.23 M | $12.61 B |
| 07/15/2024 | $31.70 | $31.46 (-0.76%) | $32.36 | $31.36 | 2.21 M | $12.62 B |
| 07/12/2024 | $32.25 | $32.12 (-0.4%) | $32.48 | $32.02 | 1.71 M | $12.88 B |
| 07/11/2024 | $31.50 | $31.75 (0.79%) | $32.40 | $31.50 | 3.03 M | $12.73 B |
| 07/10/2024 | $30.40 | $30.48 (0.26%) | $31.06 | $30.31 | 2.63 M | $12.22 B |
| 07/09/2024 | $30.28 | $30.43 (0.5%) | $30.60 | $30.27 | 1.80 M | $12.20 B |
| 07/08/2024 | $31.12 | $30.45 (-2.15%) | $31.14 | $30.40 | 2.18 M | $12.21 B |