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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.84$51.772,484,000——
2021-12-30$49.28$51.182,787,900——
2021-12-29$47.39$49.221,573,300——
2021-12-28$47.90$49.751,577,300——
2021-12-27$48.20$50.061,870,200——
2021-12-23$48.24$50.101,159,500——
2021-12-22$47.92$49.771,316,000——
2021-12-21$48.50$50.371,586,600——
2021-12-20$47.20$49.022,253,300——
2021-12-17$48.63$50.513,466,500——
2021-12-16$48.72$50.602,957,700——
2021-12-15$47.81$49.663,505,100——
2021-12-14$48.61$50.491,867,800——
2021-12-13$49.61$51.533,216,200——
2021-12-10$50.65$52.612,382,400——
2021-12-09$51.34$53.321,456,200——
2021-12-08$51.73$53.731,611,600——
2021-12-07$52.06$54.072,100,000——
2021-12-06$50.86$52.823,373,700——
2021-12-03$48.65$50.533,149,400——
2021-12-02$50.09$52.032,652,300——
2021-12-01$49.71$51.632,462,300——
2021-11-30$50.10$52.044,752,600——
2021-11-29$50.47$52.423,367,200——
2021-11-26$51.12$53.092,120,000——
2021-11-24$53.33$55.391,413,600——
2021-11-23$53.00$55.051,783,800——
2021-11-22$53.35$55.291,620,700——
2021-11-19$53.49$55.432,234,300——
2021-11-18$53.46$55.402,015,300——
2021-11-17$54.56$56.541,494,000——
2021-11-16$54.98$56.981,753,100——
2021-11-15$54.82$56.811,473,700——
2021-11-12$54.67$56.651,541,800——
2021-11-11$55.07$57.071,593,400——
2021-11-10$55.11$57.111,383,200——
2021-11-09$55.19$57.191,566,700——
2021-11-08$56.31$58.351,929,700——
2021-11-05$57.02$59.092,661,800——
2021-11-04$56.32$58.363,034,900——
2021-11-03$57.32$59.402,662,900——
2021-11-02$56.17$58.214,134,800——
2021-11-01$58.24$60.353,243,800——
2021-10-29$57.08$59.152,479,100——
2021-10-28$57.89$59.992,742,600——
2021-10-27$58.64$60.772,248,200——
2021-10-26$59.34$61.492,045,200——
2021-10-25$60.26$62.452,005,300——
2021-10-22$60.47$62.661,386,500——
2021-10-21$60.64$62.841,940,200——
2021-10-20$60.43$62.621,961,300——
2021-10-19$61.06$63.281,547,400——
2021-10-18$60.89$63.101,952,500——
2021-10-15$60.86$63.072,131,200——
2021-10-14$59.56$61.721,223,000——
2021-10-13$58.94$61.081,507,500——
2021-10-12$58.34$60.462,437,400——
2021-10-11$59.19$61.341,634,800——
2021-10-08$59.30$61.451,995,500——
2021-10-07$59.41$61.572,492,100——
2021-10-06$58.38$60.501,770,100——
2021-10-05$58.26$60.372,712,500——
2021-10-04$57.90$60.002,696,100——
2021-10-01$58.43$60.552,418,700——
2021-09-30$58.11$60.223,249,100——
2021-09-29$58.44$60.562,948,400——
2021-09-28$58.89$61.033,749,800——
2021-09-27$58.68$60.813,840,900——
2021-09-24$58.14$60.255,070,900——
2021-09-23$56.44$58.496,160,800——
2021-09-22$54.42$56.404,981,500——
2021-09-21$54.15$56.123,624,500——
2021-09-20$53.56$55.503,567,600——
2021-09-17$54.85$56.844,798,900——
2021-09-16$55.68$57.704,596,300——
2021-09-15$57.60$59.694,317,300——
2021-09-14$61.22$63.441,169,600——
2021-09-13$61.94$64.191,483,400——
2021-09-10$61.31$63.542,186,700——
2021-09-09$61.47$63.702,286,200——
2021-09-08$61.58$63.822,496,900——
2021-09-07$62.47$64.742,051,000——
2021-09-03$62.50$64.771,384,400——
2021-09-02$62.43$64.701,612,800——
2021-09-01$62.08$64.332,151,900——
2021-08-31$61.56$63.794,013,200——
2021-08-30$60.55$62.752,234,100——
2021-08-27$60.36$62.551,283,300——
2021-08-26$60.30$62.492,298,000——
2021-08-25$61.16$63.381,916,400——
2021-08-24$61.01$63.222,968,700——
2021-08-23$60.18$62.242,313,800——
2021-08-20$59.17$61.201,542,400——
2021-08-19$58.96$60.981,992,100——
2021-08-18$59.13$61.152,815,500——
2021-08-17$60.28$62.343,633,300——
2021-08-16$60.77$62.851,419,800——
2021-08-13$61.54$63.651,780,600——
2021-08-12$61.15$63.24968,700——
2021-08-11$61.28$63.381,568,600——
2021-08-10$61.10$63.192,895,600——
2021-08-09$61.35$63.451,411,700——
2021-08-06$61.74$63.851,570,700——
2021-08-05$61.53$63.641,879,700——
2021-08-04$62.47$64.612,564,200——
2021-08-03$61.44$63.543,697,700——
2021-08-02$61.88$64.003,812,000——
2021-07-30$62.19$64.322,305,100——
2021-07-29$62.40$64.543,066,500——
2021-07-28$62.37$64.503,174,900——
2021-07-27$61.25$63.355,637,600——
2021-07-26$64.49$66.702,538,400——
2021-07-23$66.16$68.421,489,000——
2021-07-22$65.73$67.981,145,900——
2021-07-21$65.19$67.421,175,100——
2021-07-20$64.64$66.851,626,600——
2021-07-19$63.78$65.961,497,100——
2021-07-16$64.70$66.911,237,600——
2021-07-15$65.30$67.541,066,000——
2021-07-14$64.97$67.191,728,100——
2021-07-13$65.34$67.581,237,100——
2021-07-12$65.54$67.781,297,800——
2021-07-09$65.36$67.601,829,800——
2021-07-08$65.39$67.631,749,000——
2021-07-07$66.59$68.871,581,900——
2021-07-06$66.58$68.861,540,800——
2021-07-02$66.29$68.561,308,200——
2021-07-01$66.01$68.271,239,100——
2021-06-30$66.25$68.522,001,200——
2021-06-29$65.94$68.201,216,600——
2021-06-28$65.72$67.971,278,300——
2021-06-25$66.00$68.262,353,000——
2021-06-24$66.98$69.271,056,700——
2021-06-23$66.49$68.771,164,900——
2021-06-22$66.50$68.781,387,000——
2021-06-21$66.64$68.922,434,400——
2021-06-18$65.81$68.063,533,300——
2021-06-17$65.82$68.074,096,900——
2021-06-16$67.00$69.291,741,500——
2021-06-15$68.05$70.381,359,100——
2021-06-14$69.08$71.441,700,900——
2021-06-11$69.34$71.71878,200——
2021-06-10$69.13$71.502,664,100——
2021-06-09$68.60$70.952,039,200——
2021-06-08$69.32$71.692,451,300——
2021-06-07$68.80$71.151,467,600——
2021-06-04$68.15$70.481,111,900——
2021-06-03$67.79$70.111,820,500——
2021-06-02$69.40$71.784,003,800——
2021-06-01$68.70$71.053,747,000——
2021-05-28$67.64$69.963,122,400——
2021-05-27$67.07$69.374,975,500——
2021-05-26$65.86$68.111,358,800——
2021-05-25$65.19$67.421,115,000——
2021-05-24$65.14$67.371,218,000——
2021-05-21$65.06$67.161,419,900——
2021-05-20$65.19$67.302,935,100——
2021-05-19$65.00$67.103,243,400——
2021-05-18$63.82$65.881,950,400——
2021-05-17$63.46$65.511,522,900——
2021-05-14$63.12$65.161,915,400——
2021-05-13$61.27$63.252,336,200——
2021-05-12$60.23$62.182,303,300——
2021-05-11$61.82$63.821,921,700——
2021-05-10$60.75$62.711,553,600——
2021-05-07$62.11$64.122,040,300——
2021-05-06$61.96$63.961,653,700——
2021-05-05$61.97$63.97997,800——
2021-05-04$61.61$63.602,415,600——
2021-05-03$62.10$64.111,994,600——
2021-04-30$62.92$64.951,548,900——
2021-04-29$63.16$65.201,780,900——
2021-04-28$63.42$65.473,129,400——
2021-04-27$59.91$61.853,185,300——
2021-04-26$59.93$61.873,240,900——
2021-04-23$59.13$61.041,536,600——
2021-04-22$58.74$60.643,428,900——
2021-04-21$58.47$60.362,346,500——
2021-04-20$59.00$60.913,145,300——
2021-04-19$59.53$61.451,163,200——
2021-04-16$60.10$62.04792,700——
2021-04-15$59.80$61.731,094,300——
2021-04-14$59.87$61.81930,000——
2021-04-13$60.23$62.181,356,900——
2021-04-12$60.03$61.971,567,300——
2021-04-09$59.85$61.781,408,400——
2021-04-08$60.19$62.141,523,400——
2021-04-07$59.76$61.691,637,400——
2021-04-06$59.87$61.812,065,000——
2021-04-05$59.21$61.121,189,100——
2021-04-01$59.13$61.041,065,500——
2021-03-31$59.21$61.122,761,800——
2021-03-30$58.63$60.521,401,400——
2021-03-29$58.41$60.301,881,100——
2021-03-26$59.42$61.341,863,000——
2021-03-25$59.72$61.651,662,500——
2021-03-24$60.29$62.242,215,200——
2021-03-23$60.18$62.131,305,600——
2021-03-22$61.16$63.141,383,200——
2021-03-19$60.55$62.512,612,400——
2021-03-18$60.55$62.511,231,500——
2021-03-17$61.25$63.232,382,100——
2021-03-16$62.15$64.161,756,200——
2021-03-15$62.68$64.712,255,900——
2021-03-12$61.18$63.161,068,000——
2021-03-11$61.65$63.641,522,000——
2021-03-10$60.64$62.602,008,500——
2021-03-09$61.49$63.482,093,300——
2021-03-08$60.97$62.942,578,500——
2021-03-05$60.42$62.372,356,000——
2021-03-04$59.18$61.093,039,600——
2021-03-03$59.61$61.541,565,200——
2021-03-02$59.31$61.233,447,900——
2021-03-01$59.84$61.651,845,300——
2021-02-26$59.84$61.653,686,800——
2021-02-25$60.16$61.983,844,200——
2021-02-24$60.33$62.161,931,100——
2021-02-23$60.12$61.944,036,100——
2021-02-22$61.50$63.363,029,400——
2021-02-19$62.56$64.452,323,600——
2021-02-18$63.30$65.212,250,100——
2021-02-17$64.18$66.122,818,000——
2021-02-16$64.35$66.302,931,000——
2021-02-12$62.59$64.48826,300——
2021-02-11$61.75$63.621,423,000——
2021-02-10$60.50$62.332,839,500——
2021-02-09$61.06$62.912,998,100——
2021-02-08$59.66$61.462,910,600——
2021-02-05$57.39$59.132,536,800——
2021-02-04$55.98$57.673,190,300——
2021-02-03$57.28$59.012,466,300——
2021-02-02$58.50$60.271,591,900——
2021-02-01$57.78$59.531,418,300——
2021-01-29$56.71$58.431,523,500——
2021-01-28$57.02$58.741,395,200——
2021-01-27$58.07$59.831,479,600——
2021-01-26$59.34$61.141,078,700——
2021-01-25$58.37$60.141,440,200——
2021-01-22$58.72$60.501,905,700——
2021-01-21$59.31$61.101,194,400——
2021-01-20$59.04$60.832,094,300——
2021-01-19$59.29$61.082,408,000——
2021-01-15$57.16$58.891,283,600——
2021-01-14$57.49$59.231,257,000——
2021-01-13$58.41$60.181,754,500——
2021-01-12$58.19$59.951,776,900——
2021-01-11$59.78$61.591,916,300——
2021-01-08$59.87$61.681,657,100——
2021-01-07$58.06$59.822,001,700——
2021-01-06$58.02$59.781,417,100——
2021-01-05$58.21$59.971,284,200——
2021-01-04$57.05$58.782,235,000——