-
5 DAY PERFORMANCE
-0.34% -
1 MONTH PERFORMANCE
+8.04% -
3 MONTH PERFORMANCE
+38.83% -
6 MONTH PERFORMANCE
+22.85% -
YEAR-TO-DATE PERFORMANCE
+10.89% -
1 YEAR PERFORMANCE
+2.48%
Yum China Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $47.02 | $47.05 (0.06%) | $47.32 | $46.59 | 1.41 M | |
| 11/20/2024 | $47.53 | $47.38 (-0.32%) | $47.62 | $47.04 | 1.24 M | $18.19 B |
| 11/19/2024 | $47.18 | $47.42 (0.51%) | $47.52 | $46.82 | 1.41 M | $18.21 B |
| 11/18/2024 | $47.47 | $47.66 (0.4%) | $47.83 | $47.28 | 1.25 M | $18.30 B |
| 11/15/2024 | $47.54 | $47.21 (-0.69%) | $48.23 | $47.09 | 2.77 M | $18.13 B |
| 11/14/2024 | $46.76 | $47.23 (1.01%) | $47.47 | $46.73 | 1.99 M | $18.14 B |
| 11/13/2024 | $48.09 | $47.51 (-1.21%) | $48.15 | $46.93 | 1.92 M | $18.24 B |
| 11/12/2024 | $48.25 | $47.89 (-0.75%) | $48.40 | $47.56 | 2.85 M | $18.39 B |
| 11/11/2024 | $50.00 | $49.23 (-1.54%) | $50.02 | $49.06 | 2.73 M | $18.90 B |
| 11/08/2024 | $50.19 | $49.31 (-1.75%) | $50.43 | $49.29 | 2.43 M | $18.94 B |
| 11/07/2024 | $50.95 | $51.46 (1%) | $52.00 | $50.88 | 5.02 M | $19.76 B |
| 11/06/2024 | $48.56 | $49.83 (2.62%) | $50.03 | $48.22 | 4.00 M | $19.13 B |
| 11/05/2024 | $48.77 | $48.34 (-0.88%) | $49.22 | $47.70 | 3.00 M | $18.56 B |
| 11/04/2024 | $49.81 | $48.30 (-3.03%) | $50.10 | $48.30 | 4.79 M | $18.55 B |
| 11/01/2024 | $44.55 | $45.07 (1.17%) | $45.40 | $44.52 | 2.83 M | $17.31 B |
| 10/31/2024 | $44.89 | $44.11 (-1.74%) | $45.23 | $44.11 | 3.37 M | $17.16 B |
| 10/30/2024 | $44.00 | $44.70 (1.59%) | $44.90 | $44.00 | 2.31 M | $17.39 B |
| 10/29/2024 | $44.74 | $44.49 (-0.56%) | $45.15 | $44.48 | 2.47 M | $17.31 B |
| 10/28/2024 | $44.49 | $44.70 (0.47%) | $45.13 | $44.18 | 4.90 M | $17.39 B |
| 10/25/2024 | $43.82 | $43.63 (-0.43%) | $44.45 | $43.60 | 3.25 M | $16.97 B |
| 10/24/2024 | $43.89 | $43.51 (-0.87%) | $44.16 | $43.31 | 1.09 M | $16.93 B |
| 10/23/2024 | $43.65 | $43.89 (0.55%) | $44.06 | $43.40 | 3.06 M | $17.07 B |
| 10/22/2024 | $43.72 | $43.62 (-0.23%) | $44.16 | $43.62 | 1.93 M | $16.97 B |
| 10/21/2024 | $43.70 | $43.55 (-0.34%) | $43.84 | $43.31 | 2.37 M | $16.94 B |
| 10/18/2024 | $44.70 | $43.83 (-1.95%) | $44.99 | $43.59 | 3.13 M | $17.05 B |
| 10/17/2024 | $43.45 | $43.37 (-0.18%) | $43.91 | $43.06 | 3.57 M | $16.87 B |
| 10/16/2024 | $44.45 | $44.07 (-0.85%) | $44.61 | $43.84 | 4.44 M | $17.14 B |
| 10/15/2024 | $45.61 | $44.19 (-3.11%) | $45.72 | $43.86 | 4.87 M | $17.19 B |
| 10/14/2024 | $46.39 | $46.83 (0.95%) | $47.55 | $46.19 | 1.95 M | $18.22 B |
| 10/11/2024 | $46.42 | $47.49 (2.31%) | $47.85 | $46.36 | 1.54 M | $18.47 B |
| 10/10/2024 | $47.15 | $47.30 (0.32%) | $48.09 | $46.99 | 2.93 M | $18.40 B |
| 10/09/2024 | $45.88 | $46.54 (1.44%) | $46.88 | $45.31 | 2.94 M | $18.10 B |
| 10/08/2024 | $46.72 | $47.09 (0.79%) | $47.59 | $46.40 | 5.45 M | $18.32 B |
| 10/07/2024 | $51.28 | $50.08 (-2.34%) | $51.68 | $49.05 | 4.24 M | $19.48 B |
| 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 |