YUMC | Yum China Hld | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Yum China Hld (YUMC)

NYSE

$42.33+$0.010 (+0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$14.4B
Market Cap
-1.49%
1-Year Change
Restaurants
Industry

1 Month
-10.52%

Low Price$42.29

High Price$49.22
3 Months
-2.29%

Low Price$39.93

High Price$49.22
1 Year
-1.49%

Low Price$39.93

High Price$56.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	42.59	42.98	42.32	42.32	+0.07%	1,313,299
09/10/2026	42.74	42.80	42.23	42.29	-0.68%	1,397,110
09/09/2026	43.14	43.41	42.34	42.58	-1.75%	1,544,973
09/08/2026	43.46	43.89	43.29	43.34	-0.60%	1,595,161
09/04/2026	43.74	43.94	43.56	43.60	-0.21%	799,692
09/03/2026	44.30	44.40	43.24	43.69	-2.37%	1,422,368
09/02/2026	44.89	45.76	44.73	44.75	-0.29%	1,202,264
09/01/2026	44.53	45.10	44.48	44.88	+0.61%	1,109,601
08/31/2026	44.79	45.05	44.46	44.61	-0.91%	2,241,755
08/28/2026	45.29	45.51	44.77	45.02	+0.24%	1,139,245
08/27/2026	45.80	46.97	44.67	44.91	-4.22%	3,034,111
08/27/2026	$0.29 Dividend
08/26/2026	47.44	47.83	46.80	46.89	-2.86%	2,445,273
08/25/2026	47.90	48.29	47.36	48.27	-0.72%	1,856,982
08/24/2026	48.04	48.62	46.76	48.62	-1.21%	1,742,173
08/21/2026	48.69	49.42	48.59	49.22	+1.31%	971,755
08/20/2026	47.70	48.68	47.49	48.58	+2.73%	1,366,411
08/19/2026	46.74	47.62	46.74	47.29	+1.54%	1,552,131
08/18/2026	46.53	47.01	46.42	46.57	-0.59%	854,565
08/17/2026	47.06	47.10	46.55	46.85	-0.95%	1,282,689
08/14/2026	46.94	47.38	46.78	47.30	+0.74%	722,184
08/13/2026	47.75	48.03	46.92	46.95	-1.38%	1,771,906
08/12/2026	47.21	47.66	47.21	47.61	+0.65%	1,436,862
08/11/2026	47.05	47.49	46.84	47.30	-1.25%	1,046,079
08/10/2026	47.34	47.96	47.34	47.89	+0.98%	939,909
08/07/2026	47.70	48.15	47.20	47.43	-0.98%	1,375,904
08/06/2026	47.59	47.94	47.40	47.89	+1.45%	1,343,718
08/05/2026	48.02	48.09	47.17	47.21	-0.77%	1,206,220
08/04/2026	47.59	47.89	47.29	47.58	-0.99%	1,698,412
08/03/2026	48.50	48.80	47.68	48.05	+0.35%	1,763,108
07/31/2026	46.95	48.17	46.78	47.88	+3.68%	3,062,839
07/30/2026	47.19	48.19	45.50	46.18	+1.35%	2,204,110
07/30/2026	$0.70 Earnings
07/29/2026	45.66	46.11	45.39	45.57	+0.70%	2,233,009
07/28/2026	45.22	45.87	45.07	45.25	+1.81%	1,917,375
07/27/2026	43.81	44.58	43.81	44.45	+3.04%	1,573,098
07/24/2026	43.04	43.32	42.62	43.13	+0.67%	1,362,944
07/23/2026	42.98	43.29	42.59	42.85	-0.71%	1,711,160
07/22/2026	42.47	43.23	42.34	43.15	+1.52%	1,475,844
07/21/2026	43.56	43.72	42.44	42.51	-2.64%	1,899,327
07/20/2026	44.05	44.31	43.48	43.66	+0.14%	1,169,197
07/17/2026	44.20	44.35	43.41	43.60	-1.04%	1,344,050
07/16/2026	43.88	44.34	43.88	44.06	+2.69%	1,102,762
07/15/2026	43.06	43.89	42.78	42.90	-0.30%	1,630,760
07/14/2026	44.27	44.35	42.88	43.03	-1.37%	2,486,325
07/13/2026	43.65	44.14	43.49	43.63	+2.05%	2,001,889
07/10/2026	42.93	43.28	42.71	42.76	+1.68%	1,328,453
07/09/2026	42.03	42.19	41.70	42.05	-0.96%	1,662,372
07/08/2026	42.85	42.90	42.41	42.46	+1.18%	1,635,010
07/07/2026	42.73	42.74	41.81	41.96	-0.64%	1,675,948
07/06/2026	42.74	42.74	41.70	42.23	+1.89%	1,920,847
07/02/2026	41.50	41.77	41.23	41.44	+1.81%	1,861,456
07/01/2026	40.40	40.90	40.20	40.71	+0.22%	1,061,632
06/30/2026	40.75	40.84	40.42	40.62	+0.05%	1,143,102
06/29/2026	40.55	40.88	40.24	40.60	0.00%	1,223,586
06/26/2026	40.05	40.86	39.96	40.60	+1.67%	1,456,489
06/25/2026	40.69	40.91	39.90	39.93	-2.12%	1,471,994
06/24/2026	40.61	41.00	40.55	40.80	+0.22%	1,621,135
06/23/2026	41.39	41.39	40.59	40.71	-1.37%	1,757,329
06/22/2026	41.79	42.24	41.26	41.27	-3.26%	2,122,609
06/18/2026	42.62	42.80	42.16	42.67	-0.81%	2,314,717
06/17/2026	42.67	43.60	42.50	43.01	-0.85%	1,702,689
06/16/2026	43.90	44.07	42.81	43.38	-1.36%	3,340,234
06/15/2026	44.52	44.70	43.93	43.98	-0.85%	2,336,009
06/12/2026	43.82	44.42	43.58	44.36	+2.41%	1,860,022
06/11/2026	43.29	43.83	42.99	43.31	-0.48%	1,407,354
06/10/2026	42.97	44.02	42.72	43.52	+2.50%	3,507,961
06/09/2026	42.34	42.74	42.08	42.46	+0.92%	1,636,331
06/08/2026	42.53	42.85	42.06	42.07	-1.28%	1,786,118
06/05/2026	42.64	42.74	42.29	42.62	+0.07%	1,752,951
06/04/2026	42.70	42.95	42.43	42.59	-0.21%	1,287,323
06/03/2026	42.64	43.27	42.34	42.68	-1.04%	1,497,975
06/02/2026	43.15	43.45	42.95	43.12	+1.12%	1,566,390
06/01/2026	42.74	43.19	42.38	42.65	+1.13%	1,630,086
05/29/2026	42.83	43.25	42.15	42.17	-1.42%	2,832,519
05/28/2026	43.01	43.28	42.78	42.78	-2.32%	1,559,094
05/27/2026	42.59	43.96	42.58	43.79	+0.27%	1,814,841
05/27/2026	$0.29 Dividend
05/26/2026	43.76	43.96	43.27	43.67	-0.74%	1,520,247
05/22/2026	43.64	44.38	43.59	44.00	-0.85%	1,352,384
05/21/2026	44.12	44.69	43.84	44.37	-1.34%	2,434,677
05/20/2026	44.50	44.97	43.93	44.97	+0.49%	2,344,660
05/19/2026	45.19	45.46	44.69	44.76	-0.33%	1,373,845
05/18/2026	44.68	45.09	44.40	44.90	-0.07%	1,806,938
05/15/2026	45.35	45.64	44.93	44.93	-1.02%	1,094,973
05/14/2026	45.98	46.07	45.33	45.40	-2.00%	1,201,360
05/13/2026	47.05	47.39	46.31	46.33	-1.47%	1,006,023
05/12/2026	47.54	47.74	46.63	47.02	+0.38%	1,447,288
05/11/2026	46.37	47.03	46.36	46.84	+1.15%	1,539,589
05/08/2026	47.43	47.58	46.25	46.31	-2.52%	1,135,926
05/07/2026	48.04	48.04	47.41	47.50	-1.23%	1,252,250
05/06/2026	48.12	48.58	47.92	48.09	+0.66%	1,191,656
05/05/2026	47.32	48.20	47.32	47.78	+1.15%	939,340
05/04/2026	47.98	48.23	47.13	47.23	-1.97%	2,010,070
05/01/2026	48.19	48.68	48.01	48.18	+0.72%	927,502
04/30/2026	48.35	48.42	47.79	47.84	-0.49%	1,573,659
04/29/2026	48.38	49.76	46.83	48.07	+2.85%	2,307,933
04/29/2026	$0.87 Earnings
04/28/2026	46.99	47.41	46.73	46.74	-0.82%	1,048,918
04/27/2026	47.78	48.26	47.12	47.13	-2.21%	1,584,258