YUMC | Yum China Hld | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Yum China Hld (YUMC)

NYSE

$50.62+$1.41 (+2.86%)

Price as of Nov 13, 2026 12:36 PM EST

$16.6B
Market Cap
8.62%
1-Year Change
Restaurants
Industry

1 Month
+14.87%

Low Price$43.20

High Price$49.95
3 Months
+3.37%

Low Price$39.98

High Price$49.95
1 Year
+8.62%

Low Price$39.98

High Price$56.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	49.62	49.65	49.17	49.21	+0.35%	1,688,122
11/11/2026	49.44	49.60	48.81	49.04	-1.39%	1,961,840
11/10/2026	50.29	50.53	49.26	49.73	-0.42%	1,358,862
11/09/2026	50.00	50.20	49.24	49.94	-0.02%	2,151,297
11/06/2026	49.00	50.22	49.00	49.95	+0.36%	2,323,050
11/05/2026	50.90	51.20	49.35	49.77	+0.18%	3,667,380
11/04/2026	49.52	50.10	48.54	49.68	+3.82%	3,175,357
11/03/2026	45.90	47.98	45.00	47.85	+1.64%	2,838,148
11/03/2026	$0.91 Earnings
11/02/2026	46.49	47.23	46.32	47.08	+2.84%	2,541,587
10/30/2026	46.25	46.58	45.66	45.78	+1.28%	1,647,746
10/29/2026	45.18	45.29	44.76	45.20	+1.60%	1,220,285
10/28/2026	44.94	45.02	44.32	44.49	-2.07%	1,591,634
10/27/2026	45.26	45.49	45.09	45.43	-0.22%	1,538,642
10/26/2026	44.77	45.62	44.76	45.53	+2.22%	2,514,403
10/23/2026	45.17	45.56	44.35	44.54	-0.49%	1,383,225
10/22/2026	44.10	44.79	44.10	44.76	+0.67%	964,735
10/21/2026	44.50	44.70	44.00	44.46	-1.42%	1,413,391
10/20/2026	44.97	45.37	44.85	45.10	+0.20%	1,504,391
10/19/2026	44.87	45.05	44.48	45.01	-0.24%	1,029,979
10/16/2026	44.97	45.28	44.79	45.12	+1.01%	1,851,494
10/15/2026	44.00	45.14	44.00	44.67	+3.40%	2,525,345
10/14/2026	43.06	43.31	42.66	43.20	+0.21%	1,599,696
10/13/2026	43.52	43.83	42.97	43.11	+0.63%	2,383,691
10/12/2026	42.46	42.89	42.18	42.84	-0.19%	996,393
10/09/2026	43.20	43.40	42.78	42.92	+2.73%	2,840,879
10/08/2026	41.34	41.98	41.30	41.78	+2.78%	2,350,650
10/07/2026	41.08	41.30	40.61	40.65	+0.07%	1,639,850
10/06/2026	40.44	40.86	40.18	40.62	+0.92%	1,804,729
10/05/2026	40.46	40.48	40.02	40.25	+0.68%	1,188,218
10/02/2026	40.67	40.67	39.72	39.98	-2.39%	1,480,392
10/01/2026	41.07	41.23	40.91	40.96	-0.34%	1,112,751
09/30/2026	41.14	41.44	41.00	41.10	+0.74%	1,269,470
09/29/2026	40.93	40.93	40.47	40.80	-0.73%	1,352,410
09/28/2026	41.02	41.37	40.85	41.10	+1.56%	1,547,036
09/25/2026	40.68	40.85	40.32	40.47	-1.27%	1,271,723
09/24/2026	40.91	41.35	40.91	40.99	+0.34%	955,732
09/23/2026	41.34	41.48	40.60	40.85	-1.76%	1,348,174
09/22/2026	41.58	41.78	41.34	41.58	+0.27%	1,873,423
09/21/2026	41.63	41.74	41.10	41.47	+0.85%	1,464,522
09/18/2026	41.21	41.42	41.04	41.12	-0.56%	1,458,742
09/17/2026	41.68	41.83	41.34	41.35	-0.02%	1,465,833
09/16/2026	41.80	42.00	41.33	41.36	-0.79%	1,125,122
09/15/2026	42.41	42.41	41.64	41.69	-2.62%	1,235,563
09/14/2026	42.21	42.87	42.21	42.81	+1.16%	779,089
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