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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.09$58.82753,700——
2020-12-30$57.12$58.85863,100——
2020-12-29$56.84$58.56913,700——
2020-12-28$57.12$58.85834,000——
2020-12-24$57.71$59.46263,700——
2020-12-23$57.55$59.29821,900——
2020-12-22$57.21$58.941,522,700——
2020-12-21$57.61$59.351,172,700——
2020-12-18$58.24$60.002,079,400——
2020-12-17$58.29$60.052,593,000——
2020-12-16$57.82$59.571,782,200——
2020-12-15$57.47$59.211,426,300——
2020-12-14$56.75$58.471,641,800——
2020-12-11$56.79$58.511,306,300——
2020-12-10$57.36$59.101,724,700——
2020-12-09$56.76$58.481,535,500——
2020-12-08$57.21$58.941,380,000——
2020-12-07$57.11$58.842,727,600——
2020-12-04$56.76$58.482,756,200——
2020-12-03$56.81$58.532,290,500——
2020-12-02$56.62$58.332,597,700——
2020-12-01$58.17$59.932,223,000——
2020-11-30$56.38$58.096,564,700——
2020-11-27$58.40$60.171,116,100——
2020-11-25$58.71$60.491,794,800——
2020-11-24$60.37$62.202,029,200——
2020-11-23$59.84$61.531,661,800——
2020-11-20$60.11$61.801,736,300——
2020-11-19$60.25$61.952,696,500——
2020-11-18$59.81$61.505,008,200——
2020-11-17$57.80$59.431,710,600——
2020-11-16$58.05$59.691,678,600——
2020-11-13$57.76$59.391,233,400——
2020-11-12$57.70$59.331,940,900——
2020-11-11$58.84$60.502,069,400——
2020-11-10$57.33$58.953,261,300——
2020-11-09$57.37$58.993,478,900——
2020-11-06$57.20$58.812,250,200——
2020-11-05$56.02$57.602,870,700——
2020-11-04$55.24$56.803,502,500——
2020-11-03$53.15$54.653,794,500——
2020-11-02$52.65$54.133,736,500——
2020-10-30$53.23$54.733,483,200——
2020-10-29$54.22$55.753,938,600——
2020-10-28$52.22$53.692,441,000——
2020-10-27$53.98$55.502,451,000——
2020-10-26$54.63$56.171,513,400——
2020-10-23$55.27$56.831,630,400——
2020-10-22$54.70$56.242,504,000——
2020-10-21$53.82$55.342,003,100——
2020-10-20$53.73$55.242,460,500——
2020-10-19$52.80$54.292,133,400——
2020-10-16$53.48$54.992,472,200——
2020-10-15$53.34$54.842,357,400——
2020-10-14$53.41$54.922,160,100——
2020-10-13$54.17$55.701,460,600——
2020-10-12$53.90$55.421,372,500——
2020-10-09$53.99$55.511,179,800——
2020-10-08$53.72$55.231,225,000——
2020-10-07$53.37$54.871,468,700——
2020-10-06$53.31$54.812,461,100——
2020-10-05$53.55$55.061,492,800——
2020-10-02$52.98$54.47723,200——
2020-10-01$53.00$54.491,061,000——
2020-09-30$52.95$54.442,218,500——
2020-09-29$51.56$53.012,374,500——
2020-09-28$52.00$53.471,387,400——
2020-09-25$51.43$52.881,467,900——
2020-09-24$51.39$52.842,589,900——
2020-09-23$50.36$51.782,317,600——
2020-09-22$51.20$52.641,663,500——
2020-09-21$50.72$52.151,693,300——
2020-09-18$51.30$52.752,539,300——
2020-09-17$52.01$53.482,194,800——
2020-09-16$51.97$53.431,763,900——
2020-09-15$52.00$53.472,401,900——
2020-09-14$52.17$53.642,648,000——
2020-09-11$51.36$52.818,553,000——
2020-09-10$50.66$52.0910,557,300——
2020-09-09$53.20$54.703,911,200——
2020-09-08$52.32$53.792,654,800——
2020-09-04$53.82$55.345,310,900——
2020-09-03$55.92$57.502,508,500——
2020-09-02$57.93$59.562,290,400——
2020-09-01$58.29$59.932,429,600——
2020-08-31$57.71$59.343,621,000——
2020-08-28$56.50$58.092,300,900——
2020-08-27$55.20$56.76773,100——
2020-08-26$55.40$56.96865,500——
2020-08-25$55.07$56.62874,300——
2020-08-24$54.59$56.13846,300——
2020-08-21$54.64$56.181,278,100——
2020-08-20$53.95$55.471,938,000——
2020-08-19$54.60$56.141,241,300——
2020-08-18$55.75$57.321,034,600——
2020-08-17$55.62$57.191,340,700——
2020-08-14$54.51$56.051,440,500——
2020-08-13$54.45$55.981,469,300——
2020-08-12$54.92$56.471,270,300——
2020-08-11$53.79$55.311,581,400——
2020-08-10$52.91$54.401,085,400——
2020-08-07$53.35$54.851,548,400——
2020-08-06$54.26$55.791,384,500——
2020-08-05$53.19$54.691,109,000——
2020-08-04$52.64$54.121,193,700——
2020-08-03$52.22$53.691,359,600——
2020-07-31$51.24$52.682,661,700——
2020-07-30$50.75$52.183,609,500——
2020-07-29$53.75$55.262,297,300——
2020-07-28$52.60$54.081,640,800——
2020-07-27$53.24$54.74972,500——
2020-07-24$52.64$54.121,172,400——
2020-07-23$52.51$53.99961,300——
2020-07-22$53.33$54.83946,300——
2020-07-21$53.58$55.091,332,500——
2020-07-20$53.16$54.661,522,200——
2020-07-17$52.55$54.032,052,700——
2020-07-16$51.77$53.231,163,800——
2020-07-15$52.48$53.961,559,500——
2020-07-14$50.56$51.991,649,900——
2020-07-13$50.71$52.142,053,000——
2020-07-10$51.39$52.84792,600——
2020-07-09$51.48$52.931,746,000——
2020-07-08$51.11$52.551,865,300——
2020-07-07$50.58$52.011,979,600——
2020-07-06$50.44$51.862,697,300——
2020-07-02$49.44$50.832,529,200——
2020-07-01$47.67$49.011,476,500——
2020-06-30$48.07$49.422,702,600——
2020-06-29$48.97$50.351,445,300——
2020-06-26$49.66$51.066,619,200——
2020-06-25$49.82$51.221,864,900——
2020-06-24$49.70$51.101,755,400——
2020-06-23$50.81$52.241,585,400——
2020-06-22$50.96$52.401,658,400——
2020-06-19$51.31$52.762,751,500——
2020-06-18$50.39$51.812,132,700——
2020-06-17$50.68$52.115,286,100——
2020-06-16$47.27$48.603,302,400——
2020-06-15$47.53$48.873,562,200——
2020-06-12$49.25$50.642,351,400——
2020-06-11$48.73$50.101,924,600——
2020-06-10$50.21$51.631,460,100——
2020-06-09$50.94$52.381,929,200——
2020-06-08$51.49$52.942,078,500——
2020-06-05$49.72$51.121,849,100——
2020-06-04$49.61$51.012,579,200——
2020-06-03$49.00$50.382,494,500——
2020-06-02$47.53$48.872,833,300——
2020-06-01$46.97$48.291,801,500——
2020-05-29$46.34$47.654,361,200——
2020-05-28$44.38$45.632,361,200——
2020-05-27$45.09$46.363,072,400——
2020-05-26$45.09$46.365,022,800——
2020-05-22$43.63$44.864,664,600——
2020-05-21$47.52$48.862,976,800——
2020-05-20$49.48$50.872,350,200——
2020-05-19$48.75$50.122,553,000——
2020-05-18$46.56$47.872,976,900——
2020-05-15$47.15$48.483,192,500——
2020-05-14$48.81$50.192,904,200——
2020-05-13$48.77$50.142,207,600——
2020-05-12$48.97$50.352,425,000——
2020-05-11$48.92$50.301,941,000——
2020-05-08$48.55$49.921,963,400——
2020-05-07$47.12$48.452,098,900——
2020-05-06$47.22$48.552,168,500——
2020-05-05$46.00$47.301,124,200——
2020-05-04$45.63$46.922,834,700——
2020-05-01$46.41$47.722,683,900——
2020-04-30$48.46$49.833,416,600——
2020-04-29$49.91$51.325,042,600——
2020-04-28$45.90$47.192,156,900——
2020-04-27$45.93$47.223,196,400——
2020-04-24$43.95$45.192,909,300——
2020-04-23$45.68$46.972,605,000——
2020-04-22$45.66$46.952,730,400——
2020-04-21$44.44$45.693,098,700——
2020-04-20$45.21$46.484,882,700——
2020-04-17$45.37$46.652,765,600——
2020-04-16$43.57$44.803,062,000——
2020-04-15$44.67$45.931,567,400——
2020-04-14$45.99$47.291,677,500——
2020-04-13$45.75$47.04958,800——
2020-04-09$45.48$46.761,916,900——
2020-04-08$44.85$46.112,237,900——
2020-04-07$43.35$44.573,297,400——
2020-04-06$43.67$44.902,266,200——
2020-04-03$41.29$42.452,830,500——
2020-04-02$42.00$43.183,355,200——
2020-04-01$40.99$42.153,219,700——
2020-03-31$42.63$43.832,657,700——
2020-03-30$42.31$43.502,288,100——
2020-03-27$42.56$43.763,007,300——
2020-03-26$45.05$46.322,320,100——
2020-03-25$44.46$45.713,127,200——
2020-03-24$42.90$44.113,388,900——
2020-03-23$41.26$42.424,338,500——
2020-03-20$40.70$41.855,471,100——
2020-03-19$40.01$41.143,666,600——
2020-03-18$40.76$41.913,515,400——
2020-03-17$43.94$45.185,347,800——
2020-03-16$41.36$42.535,142,100——
2020-03-13$41.73$42.913,936,900——
2020-03-12$39.24$40.354,883,100——
2020-03-11$41.78$42.963,886,400——
2020-03-10$43.66$44.893,656,200——
2020-03-09$42.93$44.143,359,500——
2020-03-06$42.57$43.773,561,300——
2020-03-05$44.17$45.412,953,200——
2020-03-04$45.23$46.502,556,200——
2020-03-03$44.77$46.032,739,100——
2020-03-02$44.29$45.413,540,700——
2020-02-28$43.79$44.905,596,200——
2020-02-27$43.75$44.864,660,800——
2020-02-26$43.51$44.624,135,900——
2020-02-25$43.81$44.924,149,600——
2020-02-24$44.11$45.233,836,800——
2020-02-21$45.87$47.042,740,400——
2020-02-20$46.05$47.223,487,100——
2020-02-19$46.04$47.213,243,800——
2020-02-18$44.80$45.944,381,900——
2020-02-14$44.85$45.991,987,900——
2020-02-13$45.01$46.152,966,300——
2020-02-12$45.42$46.573,515,900——
2020-02-11$43.81$44.925,659,100——
2020-02-10$42.41$43.494,177,200——
2020-02-07$42.71$43.794,549,700——
2020-02-06$43.73$44.843,986,600——
2020-02-05$44.46$45.592,653,200——
2020-02-04$44.31$45.443,485,500——
2020-02-03$43.12$44.223,592,000——
2020-01-31$43.07$44.163,253,500——
2020-01-30$44.00$45.123,948,600——
2020-01-29$45.01$46.154,414,600——
2020-01-28$45.05$46.197,404,000——
2020-01-27$41.92$42.987,312,000——
2020-01-24$44.25$45.373,212,200——
2020-01-23$44.68$45.815,444,400——
2020-01-22$46.99$48.184,259,300——
2020-01-21$46.00$47.174,229,100——
2020-01-17$49.85$51.121,896,800——
2020-01-16$49.63$50.892,101,800——
2020-01-15$48.65$49.891,578,500——
2020-01-14$48.46$49.692,040,800——
2020-01-13$48.13$49.351,586,700——
2020-01-10$48.80$50.042,505,700——
2020-01-09$48.50$49.731,270,900——
2020-01-08$48.54$49.771,097,600——
2020-01-07$47.93$49.151,154,200——
2020-01-06$47.87$49.091,292,400——
2020-01-03$48.42$49.651,434,200——
2020-01-02$49.13$50.381,968,100——