Yum China Holdings Inc (YUMC) Historical Stock Data
46.11 ↑1.94 (4.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUMC is down -0.36% a day on average. There have been 15 days where Yum China Holdings Inc closed green and 15 days where YUMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 45.64 | 46.11 | ↑$0.47 (1.03%) | 45.64 | 46.47 | 2.33M |
| 2025-05-09 | 44.56 | 44.17 | ↓$0.39 (-0.88%) | 43.76 | 44.63 | 1.75M |
| 2025-05-08 | 43.86 | 43.98 | ↑$0.12 (0.27%) | 43.41 | 44.41 | 1.72M |
| 2025-05-07 | 43.36 | 43.45 | ↑$0.09 (0.21%) | 43.05 | 43.63 | 1.63M |
| 2025-05-06 | 43.55 | 43.73 | ↑$0.18 (0.41%) | 43.31 | 44.26 | 2.47M |
| 2025-05-05 | 43.70 | 43.49 | ↓$0.21 (-0.48%) | 43.10 | 43.84 | 1.48M |
| 2025-05-02 | 44.00 | 44.04 | ↑$0.04 (0.09%) | 43.55 | 44.34 | 2.81M |
| 2025-05-01 | 43.37 | 43.33 | ↓$0.04 (-0.09%) | 43.18 | 43.71 | 1.69M |
| 2025-04-30 | 45.28 | 43.31 | ↓$1.97 (-4.35%) | 42.71 | 45.44 | 4.92M |
| 2025-04-29 | 46.51 | 46.68 | ↑$0.17 (0.37%) | 46.42 | 47.05 | 2.45M |
| 2025-04-28 | 45.57 | 46.73 | ↑$1.16 (2.55%) | 45.57 | 46.92 | 2M |
| 2025-04-25 | 45.90 | 45.56 | ↓$0.34 (-0.74%) | 45.39 | 46.37 | 1.24M |
| 2025-04-24 | 46.13 | 46.41 | ↑$0.28 (0.61%) | 46.07 | 46.86 | 2.54M |
| 2025-04-23 | 46.75 | 46.81 | ↑$0.06 (0.13%) | 46.72 | 48.12 | 4.26M |
| 2025-04-22 | 42.57 | 44.78 | ↑$2.21 (5.19%) | 42.52 | 44.83 | 4.95M |
| 2025-04-21 | 41.23 | 41.70 | ↑$0.47 (1.14%) | 41.01 | 41.75 | 3.73M |
| 2025-04-17 | 43.55 | 41.37 | ↓$2.18 (-5.01%) | 41.00 | 44.06 | 6.31M |
| 2025-04-16 | 44.21 | 43.94 | ↓$0.27 (-0.61%) | 43.70 | 44.56 | 4.21M |
| 2025-04-15 | 45.27 | 44.56 | ↓$0.71 (-1.57%) | 44.31 | 45.54 | 3.87M |
| 2025-04-14 | 45.70 | 45.15 | ↓$0.55 (-1.20%) | 44.73 | 46.21 | 5.97M |
| 2025-04-11 | 45.06 | 44.39 | ↓$0.67 (-1.49%) | 43.65 | 45.44 | 5.69M |
| 2025-04-10 | 46.30 | 44.82 | ↓$1.48 (-3.20%) | 44.05 | 46.58 | 4.67M |
| 2025-04-09 | 45.05 | 46.16 | ↑$1.11 (2.46%) | 43.45 | 46.88 | 6.61M |
| 2025-04-08 | 46.77 | 44.01 | ↓$2.76 (-5.90%) | 43.30 | 47.09 | 3.93M |
| 2025-04-07 | 46.46 | 45.34 | ↓$1.12 (-2.41%) | 44.49 | 48.32 | 5.70M |
| 2025-04-04 | 48.58 | 47.92 | ↓$0.66 (-1.36%) | 45.94 | 48.86 | 8.78M |
| 2025-04-03 | 52.65 | 52.63 | ↓$0.02 (-0.04%) | 51.30 | 53.24 | 4.42M |
| 2025-04-02 | 52.25 | 53.28 | ↑$1.03 (1.97%) | 52.20 | 53.38 | 2.60M |
| 2025-04-01 | 52.46 | 52.95 | ↑$0.49 (0.93%) | 52.19 | 53.01 | 2.35M |
| 2025-03-31 | 51.53 | 52.06 | ↑$0.53 (1.03%) | 50.85 | 52.19 | 1.61M |
Create an account or log in to view more rows.
$YUMC HERE WE GO
$YUMC Silly Bears tricks are for kids
$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