NYSE:YUMC | Historical Stock Price | Yum China Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.03$29.19$36.99$46.88$59.41$75.302016-10-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.01$49.23953,100——
2019-12-30$48.13$49.351,790,000——
2019-12-27$48.66$49.901,198,700——
2019-12-26$48.55$49.78462,900——
2019-12-24$48.38$49.61349,000——
2019-12-23$48.32$49.551,173,000——
2019-12-20$48.66$49.902,503,000——
2019-12-19$47.96$49.181,565,200——
2019-12-18$47.52$48.732,183,400——
2019-12-17$47.75$48.962,603,600——
2019-12-16$47.94$49.161,949,600——
2019-12-13$47.28$48.481,713,900——
2019-12-12$46.48$47.662,039,700——
2019-12-11$45.97$47.141,527,500——
2019-12-10$45.16$46.312,866,500——
2019-12-09$45.28$46.432,339,800——
2019-12-06$44.79$45.931,583,100——
2019-12-05$44.73$45.872,153,400——
2019-12-04$44.20$45.321,405,600——
2019-12-03$44.09$45.212,069,200——
2019-12-02$44.44$45.571,796,800——
2019-11-29$44.52$45.651,332,100——
2019-11-27$44.10$45.221,293,800——
2019-11-26$44.49$45.624,413,000——
2019-11-25$43.55$44.662,654,800——
2019-11-22$42.28$43.231,739,900——
2019-11-21$42.14$43.091,241,500——
2019-11-20$42.45$43.402,033,900——
2019-11-19$43.27$44.241,868,800——
2019-11-18$42.70$43.661,571,200——
2019-11-15$42.79$43.751,747,400——
2019-11-14$42.44$43.392,964,300——
2019-11-13$42.66$43.621,322,300——
2019-11-12$42.81$43.772,609,700——
2019-11-11$43.63$44.611,243,100——
2019-11-08$43.85$44.842,482,800——
2019-11-07$43.52$44.503,306,300——
2019-11-06$42.64$43.602,839,400——
2019-11-05$42.74$43.703,005,900——
2019-11-04$42.06$43.013,186,200——
2019-11-01$41.44$42.373,773,000——
2019-10-31$42.50$43.463,461,200——
2019-10-30$44.02$45.014,404,800——
2019-10-29$44.21$45.202,300,500——
2019-10-28$43.51$44.491,841,200——
2019-10-25$43.57$44.551,327,400——
2019-10-24$43.14$44.111,369,900——
2019-10-23$42.76$43.721,646,200——
2019-10-22$43.39$44.37953,100——
2019-10-21$44.03$45.021,078,600——
2019-10-18$43.82$44.81751,000——
2019-10-17$44.07$45.06880,800——
2019-10-16$43.83$44.821,668,500——
2019-10-15$44.30$45.301,779,500——
2019-10-14$43.20$44.171,295,800——
2019-10-11$44.49$45.491,149,500——
2019-10-10$43.01$43.981,523,900——
2019-10-09$42.75$43.711,362,500——
2019-10-08$42.51$43.471,179,500——
2019-10-07$43.59$44.571,263,900——
2019-10-04$43.82$44.811,053,100——
2019-10-03$43.94$44.931,280,300——
2019-10-02$43.35$44.321,281,800——
2019-10-01$44.17$45.161,233,400——
2019-09-30$45.43$46.451,629,100——
2019-09-27$44.95$45.962,561,000——
2019-09-26$45.78$46.811,310,000——
2019-09-25$45.40$46.421,254,700——
2019-09-24$45.02$46.031,507,400——
2019-09-23$45.58$46.611,523,800——
2019-09-20$44.66$45.661,598,100——
2019-09-19$45.74$46.771,015,100——
2019-09-18$45.67$46.701,123,300——
2019-09-17$46.50$47.55785,300——
2019-09-16$46.53$47.58790,900——
2019-09-13$46.60$47.651,311,300——
2019-09-12$47.91$48.991,734,900——
2019-09-11$46.34$47.381,523,100——
2019-09-10$45.95$46.982,252,000——
2019-09-09$45.67$46.701,210,900——
2019-09-06$45.80$46.831,226,200——
2019-09-05$46.11$47.151,598,000——
2019-09-04$44.32$45.321,427,700——
2019-09-03$43.64$44.621,733,700——
2019-08-30$45.43$46.451,373,200——
2019-08-29$45.33$46.351,461,500——
2019-08-28$44.18$45.171,672,000——
2019-08-27$43.18$44.152,617,400——
2019-08-26$42.32$43.271,146,000——
2019-08-23$42.57$43.402,387,600——
2019-08-22$44.11$44.972,298,400——
2019-08-21$45.22$46.111,425,500——
2019-08-20$45.67$46.571,817,200——
2019-08-19$45.43$46.322,492,000——
2019-08-16$44.11$44.972,125,100——
2019-08-15$42.60$43.441,862,400——
2019-08-14$41.82$42.641,982,900——
2019-08-13$43.07$43.912,347,000——
2019-08-12$43.03$43.871,238,100——
2019-08-09$43.82$44.681,877,500——
2019-08-08$44.85$45.732,505,300——
2019-08-07$44.04$44.902,031,400——
2019-08-06$44.66$45.543,046,100——
2019-08-05$42.82$43.663,439,700——
2019-08-02$45.17$46.061,877,300——
2019-08-01$44.70$45.582,483,900——
2019-07-31$45.50$46.394,690,300——
2019-07-30$44.00$44.863,350,100——
2019-07-29$45.43$46.321,975,300——
2019-07-26$45.31$46.201,765,100——
2019-07-25$44.83$45.712,467,300——
2019-07-24$44.40$45.271,747,100——
2019-07-23$43.63$44.491,042,800——
2019-07-22$43.51$44.361,846,700——
2019-07-19$44.34$45.211,612,500——
2019-07-18$44.42$45.291,910,500——
2019-07-17$44.36$45.231,644,700——
2019-07-16$44.40$45.271,337,700——
2019-07-15$44.18$45.051,785,300——
2019-07-12$43.70$44.562,206,300——
2019-07-11$44.43$45.301,771,800——
2019-07-10$44.20$45.072,842,300——
2019-07-09$43.30$44.152,680,900——
2019-07-08$43.12$43.972,381,100——
2019-07-05$44.39$45.261,637,700——
2019-07-03$44.45$45.321,672,600——
2019-07-02$44.48$45.353,058,200——
2019-07-01$46.08$46.983,097,200——
2019-06-28$46.20$47.117,216,900——
2019-06-27$46.08$46.982,877,700——
2019-06-26$46.33$47.242,379,400——
2019-06-25$45.98$46.882,036,200——
2019-06-24$45.94$46.841,731,700——
2019-06-21$46.07$46.973,727,800——
2019-06-20$46.23$47.143,673,700——
2019-06-19$44.85$45.735,905,200——
2019-06-18$42.56$43.392,398,500——
2019-06-17$40.97$41.771,099,900——
2019-06-14$41.16$41.971,245,500——
2019-06-13$41.16$41.972,129,900——
2019-06-12$41.19$42.002,342,500——
2019-06-11$41.18$41.992,958,800——
2019-06-10$41.38$42.193,568,900——
2019-06-07$40.87$41.674,368,200——
2019-06-06$40.29$41.083,577,800——
2019-06-05$41.35$42.162,759,700——
2019-06-04$40.71$41.512,539,800——
2019-06-03$40.75$41.553,464,100——
2019-05-31$40.01$40.793,458,500——
2019-05-30$39.30$40.072,982,800——
2019-05-29$38.77$39.534,051,700——
2019-05-28$38.70$39.466,577,500——
2019-05-24$38.49$39.243,426,400——
2019-05-23$39.43$40.083,315,400——
2019-05-22$39.99$40.653,314,700——
2019-05-21$41.28$41.962,658,200——
2019-05-20$40.69$41.362,693,400——
2019-05-17$41.43$42.113,583,100——
2019-05-16$42.70$43.402,692,200——
2019-05-15$42.39$43.093,048,900——
2019-05-14$42.50$43.203,018,500——
2019-05-13$42.65$43.354,200,400——
2019-05-10$44.85$45.594,094,800——
2019-05-09$44.71$45.452,842,200——
2019-05-08$45.96$46.722,095,200——
2019-05-07$46.21$46.972,307,700——
2019-05-06$46.50$47.272,077,100——
2019-05-03$47.36$48.142,298,300——
2019-05-02$47.14$47.923,618,900——
2019-05-01$45.51$46.264,321,100——
2019-04-30$47.54$48.329,720,500——
2019-04-29$44.75$45.493,414,400——
2019-04-26$45.03$45.771,820,100——
2019-04-25$44.68$45.421,562,200——
2019-04-24$44.02$44.752,707,300——
2019-04-23$44.32$45.052,763,000——
2019-04-22$44.41$45.141,193,100——
2019-04-18$45.24$45.991,684,700——
2019-04-17$44.34$45.071,680,100——
2019-04-16$44.26$44.991,903,300——
2019-04-15$43.75$44.471,804,400——
2019-04-12$44.50$45.233,137,600——
2019-04-11$43.68$44.404,872,500——
2019-04-10$43.60$44.322,991,300——
2019-04-09$43.68$44.402,067,400——
2019-04-08$44.15$44.881,600,400——
2019-04-05$44.66$45.401,802,500——
2019-04-04$44.53$45.262,080,100——
2019-04-03$45.32$46.072,191,400——
2019-04-02$45.42$46.171,594,100——
2019-04-01$45.60$46.352,930,300——
2019-03-29$44.91$45.652,577,000——
2019-03-28$43.75$44.472,462,300——
2019-03-27$44.18$44.912,504,400——
2019-03-26$43.34$44.061,956,000——
2019-03-25$43.31$44.021,918,600——
2019-03-22$43.44$44.163,786,700——
2019-03-21$43.23$43.941,492,400——
2019-03-20$43.19$43.902,187,300——
2019-03-19$43.50$44.222,911,100——
2019-03-18$43.50$44.226,545,300——
2019-03-15$42.70$43.407,581,100——
2019-03-14$41.14$41.823,834,400——
2019-03-13$41.00$41.683,280,400——
2019-03-12$41.14$41.822,358,700——
2019-03-11$40.76$41.432,105,100——
2019-03-08$40.30$40.972,093,200——
2019-03-07$40.88$41.551,958,400——
2019-03-06$41.63$42.323,186,100——
2019-03-05$41.60$42.292,962,900——
2019-03-04$40.93$41.611,924,200——
2019-03-01$41.40$42.081,546,400——
2019-02-28$41.72$42.413,078,500——
2019-02-27$41.54$42.232,353,400——
2019-02-26$42.06$42.632,311,200——
2019-02-25$41.65$42.221,720,600——
2019-02-22$41.52$42.082,681,000——
2019-02-21$41.74$42.311,935,300——
2019-02-20$41.88$42.453,659,500——
2019-02-19$41.19$41.752,160,700——
2019-02-15$40.69$41.243,217,800——
2019-02-14$40.97$41.533,184,400——
2019-02-13$41.29$41.852,460,400——
2019-02-12$41.32$41.882,722,100——
2019-02-11$41.13$41.692,709,500——
2019-02-08$40.45$41.003,318,100——
2019-02-07$41.66$42.231,752,100——
2019-02-06$41.11$41.672,516,800——
2019-02-05$40.52$41.072,808,000——
2019-02-04$39.25$39.782,302,800——
2019-02-01$39.35$39.894,764,600——
2019-01-31$36.45$36.952,552,500——
2019-01-30$35.89$36.381,783,500——
2019-01-29$35.99$36.481,765,100——
2019-01-28$35.61$36.092,267,600——
2019-01-25$35.41$35.891,451,400——
2019-01-24$35.29$35.771,848,800——
2019-01-23$34.24$34.711,851,600——
2019-01-22$35.02$35.502,393,800——
2019-01-18$36.16$36.651,852,200——
2019-01-17$35.43$35.912,365,300——
2019-01-16$34.94$35.421,253,200——
2019-01-15$34.67$35.141,559,600——
2019-01-14$34.09$34.551,296,400——
2019-01-11$34.90$35.371,197,400——
2019-01-10$34.46$34.931,570,300——
2019-01-09$34.58$35.052,176,000——
2019-01-08$33.58$34.041,997,500——
2019-01-07$34.20$34.671,820,300——
2019-01-04$33.81$34.271,646,500——
2019-01-03$32.88$33.331,246,500——
2019-01-02$34.22$34.691,265,600——