Skip to main content

Yum China Holdings Inc (NY: YUMC )

44.11 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.53 53.93 52.82 53.88 5,933,004 +1.65(+3.16%)
Nov 29, 2022 52.66 52.80 51.62 52.23 3,089,456 +1.61(+3.19%)
Nov 28, 2022 50.12 50.85 49.44 50.61 3,327,370 +1.30(+2.64%)
Nov 25, 2022 50.32 50.59 49.03 49.31 1,262,119 -1.64(-3.22%)
Nov 23, 2022 51.65 51.95 50.38 50.95 1,497,266 +0.03(+0.06%)
Nov 22, 2022 50.57 51.22 49.87 50.92 1,690,671 -0.10(-0.19%)
Nov 21, 2022 50.78 51.76 50.32 51.02 3,168,861 -0.48(-0.93%)
Nov 18, 2022 52.97 53.25 51.04 51.50 1,562,550 -2.04(-3.81%)
Nov 17, 2022 50.69 53.58 50.13 53.54 2,668,213 +1.26(+2.41%)
Nov 16, 2022 50.50 52.80 50.13 52.28 3,306,901 +0.58(+1.11%)
Nov 15, 2022 52.88 53.81 51.67 51.70 2,886,810 +0.23(+0.45%)
Nov 14, 2022 52.55 53.07 51.12 51.47 2,181,840 -1.27(-2.40%)
Nov 11, 2022 51.10 53.24 50.97 52.74 3,295,609 +3.00(+6.04%)
Nov 10, 2022 50.03 50.55 49.04 49.73 1,830,489 +1.10(+2.27%)
Nov 09, 2022 48.79 49.83 48.47 48.63 3,268,712 -0.42(-0.85%)
Nov 08, 2022 48.09 49.19 48.00 49.05 1,996,764 +0.96(+1.99%)
Nov 07, 2022 48.94 49.27 48.09 48.09 2,994,913 -0.60(-1.24%)
Nov 04, 2022 49.37 50.03 47.61 48.70 4,899,937 +2.59(+5.63%)
Nov 03, 2022 44.08 46.34 43.60 46.11 5,104,507 +0.94(+2.07%)
Nov 02, 2022 46.18 46.77 44.47 45.17 4,640,773 +3.18(+7.57%)
Nov 01, 2022 41.99 42.83 41.42 41.99 2,363,625 +1.67(+4.14%)
Oct 31, 2022 39.81 40.82 39.43 40.32 2,186,525 -0.13(-0.31%)
Oct 28, 2022 39.40 40.63 39.01 40.45 2,233,803 +0.07(+0.17%)
Oct 27, 2022 40.96 41.05 40.31 40.38 1,909,286 -0.75(-1.83%)
Oct 26, 2022 39.93 42.43 39.93 41.13 2,083,406 +1.24(+3.10%)
Oct 25, 2022 38.70 39.93 38.44 39.89 4,238,058 +2.02(+5.33%)
Oct 24, 2022 39.07 39.82 37.63 37.88 5,924,653 -6.14(-13.96%)
Oct 21, 2022 43.83 44.19 43.40 44.02 2,258,382 -0.18(-0.40%)
Oct 20, 2022 44.08 44.48 43.82 44.19 2,566,975 +0.21(+0.49%)
Oct 19, 2022 44.51 45.42 43.85 43.98 1,432,139 -1.66(-3.63%)
Oct 18, 2022 46.44 46.67 45.11 45.64 1,172,553 -0.20(-0.45%)
Oct 17, 2022 44.72 45.98 44.53 45.84 1,973,817 +2.13(+4.86%)
Oct 14, 2022 44.41 45.51 43.68 43.72 1,992,276 +0.08(+0.18%)
Oct 13, 2022 42.34 44.04 41.99 43.64 1,603,479 -0.02(-0.04%)
Oct 12, 2022 43.07 43.70 42.47 43.66 2,213,092 +0.52(+1.20%)
Oct 11, 2022 45.96 46.49 42.98 43.14 2,990,449 -3.45(-7.41%)
Oct 10, 2022 47.32 47.59 46.26 46.59 1,737,310 -0.95(-1.99%)
Oct 07, 2022 48.01 48.29 47.50 47.54 1,035,022 -1.12(-2.30%)
Oct 06, 2022 48.77 49.36 48.43 48.66 1,114,586 -0.65(-1.32%)
Oct 05, 2022 48.87 49.48 48.63 49.31 1,520,578 +0.61(+1.26%)
Oct 04, 2022 46.87 48.86 46.57 48.70 1,641,624 +2.49(+5.38%)
Oct 03, 2022 46.16 46.79 46.03 46.21 1,809,192 +0.06(+0.13%)
Sep 30, 2022 46.41 47.86 45.96 46.15 2,439,487 -0.51(-1.09%)
Sep 29, 2022 46.97 47.52 45.61 46.66 2,753,615 -1.45(-3.02%)
Sep 28, 2022 46.21 48.34 45.80 48.11 2,074,670 +1.31(+2.79%)
Sep 27, 2022 45.96 47.34 45.74 46.81 2,049,634 +1.69(+3.74%)
Sep 26, 2022 45.29 46.01 45.05 45.12 1,198,377 -0.32(-0.71%)
Sep 23, 2022 45.88 46.82 44.97 45.44 1,498,380 -0.98(-2.10%)
Sep 22, 2022 47.49 48.14 46.34 46.42 2,400,400 -1.40(-2.94%)
Sep 21, 2022 48.28 48.50 47.54 47.82 2,373,003 -0.83(-1.70%)
Sep 20, 2022 48.24 49.69 48.24 48.65 2,018,471 -0.06(-0.12%)
Sep 19, 2022 47.83 48.86 47.83 48.71 1,741,236 +0.17(+0.34%)
Sep 16, 2022 48.27 48.88 47.76 48.54 8,093,481 -0.68(-1.39%)
Sep 15, 2022 49.61 51.06 49.02 49.23 5,762,254 +0.65(+1.35%)
Sep 14, 2022 48.76 48.95 48.02 48.57 3,060,996 +0.06(+0.12%)
Sep 13, 2022 48.08 49.66 48.03 48.51 2,423,175 +0.24(+0.51%)
Sep 12, 2022 48.37 48.48 47.53 48.27 1,876,753 -0.10(-0.20%)
Sep 09, 2022 48.85 48.92 48.20 48.37 1,062,025 +0.09(+0.18%)
Sep 08, 2022 47.39 48.33 47.05 48.28 1,117,471 +0.61(+1.29%)
Sep 07, 2022 46.84 47.75 46.50 47.67 2,221,873 +0.93(+1.98%)
Sep 06, 2022 47.34 47.58 46.50 46.74 2,236,286 +0.13(+0.27%)
Sep 02, 2022 47.00 47.79 46.34 46.61 1,863,178 -0.82(-1.73%)
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.