Yum China Holdings Inc (YUMC) Historical Stock Data
48.58 ↓0.39 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUMC is down -0.07% a day on average. There have been 18 days where Yum China Holdings Inc closed green and 12 days where YUMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.65 | 48.58 | ↓$0.07 (-0.14%) | 47.87 | 48.67 | 2.85M |
| 2024-12-19 | 48.93 | 48.97 | ↑$0.04 (0.08%) | 48.66 | 49.21 | 2.30M |
| 2024-12-18 | 49.51 | 48.71 | ↓$0.80 (-1.62%) | 48.52 | 49.68 | 2.33M |
| 2024-12-17 | 48.73 | 49.68 | ↑$0.95 (1.95%) | 48.27 | 49.78 | 2.27M |
| 2024-12-16 | 48.73 | 48.83 | ↑$0.10 (0.21%) | 48.71 | 49.20 | 2.47M |
| 2024-12-13 | 49.50 | 49.56 | ↑$0.06 (0.12%) | 49.23 | 49.67 | 2.25M |
| 2024-12-12 | 49.56 | 49.98 | ↑$0.42 (0.85%) | 49.55 | 50.88 | 1.60M |
| 2024-12-11 | 48.96 | 49.45 | ↑$0.49 (1.00%) | 48.72 | 49.60 | 1.95M |
| 2024-12-10 | 49.51 | 49.07 | ↓$0.44 (-0.89%) | 48.76 | 50.01 | 1.95M |
| 2024-12-09 | 50.92 | 51.00 | ↑$0.08 (0.16%) | 50.57 | 51.44 | 3.95M |
| 2024-12-06 | 48.71 | 48.53 | ↓$0.18 (-0.37%) | 48.53 | 49.42 | 2.36M |
| 2024-12-05 | 47.36 | 48.00 | ↑$0.64 (1.35%) | 47.30 | 48.13 | 1.07M |
| 2024-12-04 | 47.13 | 47.11 | ↓$0.02 (-0.04%) | 46.67 | 47.40 | 1.17M |
| 2024-12-03 | 47.01 | 47.13 | ↑$0.12 (0.26%) | 46.77 | 47.33 | 3.74M |
| 2024-12-02 | 46.23 | 46.61 | ↑$0.38 (0.82%) | 46.07 | 46.65 | 1.01M |
| 2024-11-29 | 46.18 | 46.55 | ↑$0.37 (0.80%) | 46.07 | 46.64 | 1.31M |
| 2024-11-27 | 46.56 | 46.78 | ↑$0.22 (0.47%) | 46.30 | 47.25 | 1.65M |
| 2024-11-26 | 47.72 | 45.48 | ↓$2.24 (-4.69%) | 45.34 | 47.75 | 2.13M |
| 2024-11-25 | 47.28 | 47.58 | ↑$0.30 (0.63%) | 47.22 | 47.72 | 3.83M |
| 2024-11-22 | 46.49 | 47.07 | ↑$0.58 (1.25%) | 46.49 | 47.30 | 1.99M |
| 2024-11-21 | 47.02 | 47.09 | ↑$0.07 (0.15%) | 46.59 | 47.32 | 2.14M |
| 2024-11-20 | 47.53 | 47.38 | ↓$0.15 (-0.32%) | 47.04 | 47.62 | 1.24M |
| 2024-11-19 | 47.18 | 47.42 | ↑$0.24 (0.51%) | 46.82 | 47.52 | 1.40M |
| 2024-11-18 | 47.47 | 47.66 | ↑$0.19 (0.40%) | 47.28 | 47.83 | 1.05M |
| 2024-11-15 | 47.54 | 47.21 | ↓$0.33 (-0.69%) | 47.09 | 48.23 | 2.77M |
| 2024-11-14 | 46.76 | 47.23 | ↑$0.47 (1.01%) | 46.73 | 47.47 | 1.99M |
| 2024-11-13 | 48.09 | 47.51 | ↓$0.58 (-1.21%) | 46.93 | 48.09 | 1.64M |
| 2024-11-12 | 48.25 | 47.89 | ↓$0.36 (-0.75%) | 47.56 | 48.40 | 2.85M |
| 2024-11-11 | 50.00 | 49.23 | ↓$0.77 (-1.54%) | 49.06 | 50.00 | 2.62M |
| 2024-11-08 | 50.19 | 49.31 | ↓$0.88 (-1.75%) | 49.29 | 50.43 | 2.43M |
Create an account or log in to view more rows.
$YUMC must buyyy
$YUMC just waiting ….
$YUMC the FOMO will be epic
$YUMC go to the bathroom
come back to green! I like it!
$YUMC Now I'm worried....
$YUMC is it Monday yet???
$YUMC Short again!! 😀 😀
$YUMC buy and hold and get rewarded
$YUMC Bull trap
$YUMC had to buy calls