S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Yum China Hld (YUMC)

NYSE

$47.77-$0.41 (-0.86%)

Price as of Aug 03, 2026 6:08 PM EDT

$15.9B
Market Cap
5.54%
1-Year Change
Restaurants
Industry

1 Month
+17.89%

Low Price$42.22

High Price$48.18
3 Months
+0.10%

Low Price$40.18

High Price$48.39
1 Year
+5.54%

Low Price$40.18

High Price$57.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	47.24	48.47	47.07	48.18	+3.68%	3,062,839
07/30/2026	47.48	48.49	45.78	46.47	+1.35%	2,204,110
07/30/2026	$0.70 Earnings
07/29/2026	45.94	46.40	45.67	45.85	+0.70%	2,233,009
07/28/2026	45.50	46.16	45.35	45.53	+1.81%	1,917,375
07/27/2026	44.08	44.86	44.08	44.72	+3.04%	1,573,098
07/24/2026	43.31	43.59	42.88	43.40	+0.67%	1,362,944
07/23/2026	43.25	43.56	42.86	43.11	-0.71%	1,711,160
07/22/2026	42.73	43.50	42.60	43.42	+1.52%	1,475,844
07/21/2026	43.83	44.00	42.70	42.77	-2.64%	1,899,327
07/20/2026	44.32	44.58	43.75	43.93	+0.14%	1,169,197
07/17/2026	44.47	44.63	43.68	43.87	-1.04%	1,344,050
07/16/2026	44.15	44.61	44.15	44.33	+2.69%	1,102,762
07/15/2026	43.33	44.16	43.05	43.17	-0.30%	1,630,760
07/14/2026	44.54	44.62	43.15	43.30	-1.37%	2,486,325
07/13/2026	43.92	44.41	43.76	43.90	+2.05%	2,001,889
07/10/2026	43.20	43.55	42.98	43.02	+1.68%	1,328,453
07/09/2026	42.29	42.45	41.96	42.31	-0.96%	1,662,372
07/08/2026	43.12	43.17	42.67	42.72	+1.18%	1,635,010
07/07/2026	42.99	43.00	42.07	42.22	-0.64%	1,675,948
07/06/2026	43.00	43.00	41.96	42.49	+1.89%	1,920,847
07/02/2026	41.76	42.03	41.48	41.70	+1.81%	1,861,456
07/01/2026	40.65	41.15	40.45	40.96	+0.22%	1,061,632
06/30/2026	41.00	41.09	40.67	40.87	+0.05%	1,143,102
06/29/2026	40.80	41.13	40.49	40.85	0.00%	1,223,586
06/26/2026	40.30	41.11	40.21	40.85	+1.67%	1,456,489
06/25/2026	40.94	41.16	40.15	40.18	-2.12%	1,471,994
06/24/2026	40.86	41.25	40.80	41.05	+0.22%	1,621,135
06/23/2026	41.65	41.65	40.84	40.96	-1.37%	1,757,329
06/22/2026	42.05	42.50	41.52	41.53	-3.26%	2,122,609
06/18/2026	42.88	43.06	42.42	42.93	-0.81%	2,314,717
06/17/2026	42.93	43.87	42.76	43.28	-0.85%	1,702,689
06/16/2026	44.17	44.35	43.07	43.65	-1.36%	3,340,234
06/15/2026	44.80	44.98	44.20	44.25	-0.85%	2,336,009
06/12/2026	44.09	44.69	43.85	44.63	+2.41%	1,860,022
06/11/2026	43.56	44.10	43.26	43.58	-0.48%	1,407,354
06/10/2026	43.24	44.29	42.99	43.79	+2.50%	3,507,961
06/09/2026	42.60	43.00	42.34	42.72	+0.92%	1,636,331
06/08/2026	42.79	43.12	42.32	42.33	-1.28%	1,786,118
06/05/2026	42.90	43.01	42.55	42.88	+0.07%	1,752,951
06/04/2026	42.96	43.22	42.69	42.85	-0.21%	1,287,323
06/03/2026	42.90	43.54	42.60	42.94	-1.04%	1,497,975
06/02/2026	43.42	43.72	43.22	43.39	+1.12%	1,566,390
06/01/2026	43.00	43.46	42.64	42.91	+1.13%	1,630,086
05/29/2026	43.09	43.52	42.42	42.43	-1.42%	2,832,519
05/28/2026	43.28	43.55	43.04	43.04	-2.32%	1,559,094
05/27/2026	42.85	44.23	42.84	44.06	+0.27%	1,814,841
05/27/2026	$0.29 Dividend
05/26/2026	44.03	44.23	43.54	43.94	-0.74%	1,520,247
05/22/2026	43.91	44.66	43.86	44.27	-0.85%	1,352,384
05/21/2026	44.40	44.96	44.11	44.65	-1.34%	2,434,677
05/20/2026	44.77	45.25	44.20	45.25	+0.49%	2,344,660
05/19/2026	45.47	45.74	44.97	45.03	-0.33%	1,373,845
05/18/2026	44.95	45.37	44.68	45.18	-0.07%	1,806,938
05/15/2026	45.63	45.93	45.21	45.21	-1.02%	1,094,973
05/14/2026	46.26	46.36	45.61	45.68	-2.00%	1,201,360
05/13/2026	47.34	47.69	46.59	46.61	-1.47%	1,006,023
05/12/2026	47.83	48.03	46.92	47.31	+0.38%	1,447,288
05/11/2026	46.65	47.32	46.64	47.13	+1.15%	1,539,589
05/08/2026	47.73	47.87	46.53	46.59	-2.52%	1,135,926
05/07/2026	48.34	48.34	47.71	47.79	-1.23%	1,252,250
05/06/2026	48.42	48.88	48.21	48.39	+0.66%	1,191,656
05/05/2026	47.62	48.50	47.62	48.07	+1.15%	939,340
05/04/2026	48.28	48.53	47.42	47.53	-1.97%	2,010,070
05/01/2026	48.49	48.98	48.31	48.48	+0.72%	927,502
04/30/2026	48.65	48.72	48.09	48.13	-0.49%	1,573,659
04/29/2026	48.68	50.07	47.12	48.37	+2.85%	2,307,933
04/29/2026	$0.87 Earnings
04/28/2026	47.28	47.70	47.02	47.03	-0.82%	1,048,918
04/27/2026	48.07	48.56	47.41	47.42	-2.21%	1,584,258
04/24/2026	48.18	48.88	48.18	48.49	+1.60%	1,070,667
04/23/2026	48.12	48.12	47.45	47.73	-0.78%	840,849
04/22/2026	48.30	48.70	48.09	48.10	-0.16%	1,342,680
04/21/2026	48.68	49.15	48.15	48.18	-0.39%	1,366,237
04/20/2026	48.31	48.68	48.09	48.37	+0.29%	1,143,470
04/17/2026	48.12	48.42	47.37	48.23	+0.02%	1,181,219
04/16/2026	48.91	49.53	48.17	48.22	-1.70%	1,153,348
04/15/2026	49.02	49.56	48.66	49.06	-0.18%	1,041,842
04/14/2026	49.07	49.52	48.96	49.15	+0.06%	883,400
04/13/2026	48.89	49.26	48.34	49.12	-0.64%	1,080,732
04/10/2026	49.70	49.92	49.29	49.43	-0.80%	2,041,332
04/09/2026	49.34	50.05	49.18	49.83	+0.66%	1,198,654
04/08/2026	48.78	49.69	48.57	49.50	+3.83%	1,202,906
04/07/2026	47.90	48.24	47.48	47.68	-0.77%	1,244,461
04/06/2026	48.68	48.93	47.80	48.04	-1.69%	1,284,354
04/02/2026	48.19	49.40	48.19	48.87	+0.20%	1,122,201
04/01/2026	48.45	49.27	48.45	48.77	+0.64%	1,122,728
03/31/2026	48.28	49.11	47.85	48.46	+0.89%	1,865,114
03/30/2026	48.99	49.25	48.02	48.03	-2.50%	1,772,453
03/27/2026	49.64	50.11	49.17	49.26	-0.76%	1,181,281
03/26/2026	49.67	50.25	49.18	49.64	-2.50%	1,325,096
03/25/2026	52.43	52.43	50.73	50.91	-1.12%	1,298,372
03/24/2026	51.40	52.00	51.24	51.49	-0.31%	1,313,490
03/23/2026	51.75	52.68	51.46	51.65	+0.48%	2,209,447
03/20/2026	52.67	53.10	51.39	51.40	-3.65%	1,889,025
03/19/2026	52.08	53.89	52.01	53.35	+1.78%	3,223,871
03/18/2026	53.40	53.73	52.38	52.41	-2.30%	1,590,958
03/17/2026	54.44	54.48	53.62	53.65	-0.15%	1,875,363
03/16/2026	52.44	54.09	52.33	53.73	+2.62%	1,705,936
03/13/2026	52.51	52.77	52.15	52.35	+0.40%	1,430,338