Skip to main content

Yum China Holdings Inc (NY: YUMC )

33.70 -0.21 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 33.96 34.07 33.19 33.70 1,754,452 -0.21(-0.62%)
Jun 14, 2024 34.40 34.40 33.75 33.91 2,274,555 -0.82(-2.36%)
Jun 13, 2024 34.27 34.81 34.18 34.73 1,991,476 +0.73(+2.15%)
Jun 12, 2024 34.39 34.40 33.66 34.00 2,634,989 -0.30(-0.87%)
Jun 11, 2024 34.27 34.35 34.05 34.30 2,265,249 -0.40(-1.15%)
Jun 10, 2024 35.16 35.27 34.58 34.70 1,477,015 -0.48(-1.36%)
Jun 07, 2024 35.10 35.80 35.04 35.18 1,730,854 -0.42(-1.18%)
Jun 06, 2024 35.56 35.76 35.07 35.60 1,945,320 -0.46(-1.28%)
Jun 05, 2024 36.10 36.37 35.77 36.06 2,016,838 +0.46(+1.29%)
Jun 04, 2024 35.65 35.91 35.15 35.60 2,777,773 -0.03(-0.08%)
Jun 03, 2024 36.33 36.33 35.34 35.63 1,981,932 -0.13(-0.36%)
May 31, 2024 35.12 35.80 34.98 35.76 7,581,221 +0.29(+0.82%)
May 30, 2024 35.00 35.49 34.93 35.47 2,056,183 +0.62(+1.78%)
May 29, 2024 35.23 35.34 34.69 34.85 2,229,942 -0.93(-2.60%)
May 28, 2024 35.70 35.83 35.16 35.78 2,565,603 +0.20(+0.56%)
May 24, 2024 35.33 36.03 35.31 35.58 2,834,196 +0.51(+1.45%)
May 23, 2024 36.08 36.29 34.83 35.07 5,429,719 -1.73(-4.71%)
May 22, 2024 37.51 37.60 36.81 36.81 2,962,293 -1.15(-3.03%)
May 21, 2024 37.80 38.61 37.79 37.96 2,747,839 -0.52(-1.34%)
May 20, 2024 38.65 38.93 38.35 38.47 2,830,425 -0.38(-0.97%)
May 17, 2024 38.82 39.09 38.52 38.85 2,026,709 +0.06(+0.15%)
May 16, 2024 38.78 39.16 38.65 38.79 1,841,368 +0.31(+0.80%)
May 15, 2024 39.18 39.23 38.45 38.48 2,488,134 -0.42(-1.07%)
May 14, 2024 38.28 38.95 38.13 38.90 2,388,371 +0.36(+0.93%)
May 13, 2024 37.93 38.73 37.65 38.54 3,615,627 +1.04(+2.77%)
May 10, 2024 37.80 37.94 37.23 37.50 2,278,787 -0.25(-0.66%)
May 09, 2024 37.37 37.76 37.09 37.75 1,775,112 +0.80(+2.17%)
May 08, 2024 36.57 37.18 36.50 36.95 1,542,248 -0.02(-0.05%)
May 07, 2024 37.08 37.38 36.73 36.97 2,105,898 -0.39(-1.03%)
May 06, 2024 37.87 38.01 36.98 37.35 2,054,394 -0.71(-1.87%)
May 03, 2024 37.68 38.21 37.61 38.07 2,665,790 +1.04(+2.81%)
May 02, 2024 36.55 37.47 36.08 37.02 5,300,012 +1.43(+4.01%)
May 01, 2024 36.48 37.04 35.60 35.60 4,851,628 -0.58(-1.62%)
Apr 30, 2024 37.10 37.44 35.76 36.18 6,174,468 -3.50(-8.82%)
Apr 29, 2024 39.45 39.95 39.35 39.68 3,806,499 +0.39(+0.98%)
Apr 26, 2024 39.28 40.05 39.28 39.29 3,068,061 +0.60(+1.56%)
Apr 25, 2024 38.23 38.79 38.23 38.69 2,393,438 +0.24(+0.62%)
Apr 24, 2024 38.14 38.50 37.87 38.45 4,052,838 +0.44(+1.15%)
Apr 23, 2024 37.08 38.19 37.08 38.02 2,737,150 +1.12(+3.04%)
Apr 22, 2024 37.06 37.15 36.46 36.90 2,426,604 +0.13(+0.35%)
Apr 19, 2024 36.70 37.02 36.32 36.77 3,079,445 -0.12(-0.32%)
Apr 18, 2024 36.92 36.92 36.25 36.89 2,853,763 +0.34(+0.92%)
Apr 17, 2024 36.78 36.98 36.39 36.55 2,228,776 -0.07(-0.19%)
Apr 16, 2024 36.77 37.12 36.19 36.62 2,590,696 -0.77(-2.07%)
Apr 15, 2024 37.46 37.71 37.05 37.39 2,627,908 +0.39(+1.04%)
Apr 12, 2024 37.81 37.98 37.00 37.00 2,018,962 -1.25(-3.26%)
Apr 11, 2024 38.67 38.93 38.04 38.25 1,317,672 -0.01(-0.03%)
Apr 10, 2024 38.60 38.96 38.04 38.26 2,110,676 -0.53(-1.35%)
Apr 09, 2024 38.39 38.83 38.31 38.79 1,511,573 +0.76(+2.01%)
Apr 08, 2024 38.39 38.62 37.65 38.03 2,360,117 -0.30(-0.78%)
Apr 05, 2024 38.90 38.90 38.09 38.32 2,443,413 -0.76(-1.95%)
Apr 04, 2024 39.54 39.59 38.97 39.09 1,484,581 -0.01(-0.03%)
Apr 03, 2024 39.15 39.25 38.86 39.10 2,234,139 -0.44(-1.10%)
Apr 02, 2024 39.72 40.43 39.15 39.53 2,130,394 -0.30(-0.75%)
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.