Register for real-time alerts, custom portfolio, and market movers
YUMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 38.41 | 1.05 | 2.81% | 38.02 | 38.56 | 37.95 | 2,640,971 |
| May 02 2024 | 37.36 | 1.44 | 4.01% | 36.88 | 37.81 | 36.41 | 5,249,425 |
| May 01 2024 | 35.92 | -0.59 | -1.62% | 36.81 | 37.375 | 35.92 | 4,808,066 |
| Apr 30 2024 | 36.51 | -3.53 | -8.82% | 37.44 | 37.78 | 36.08 | 6,118,704 |
| Apr 29 2024 | 40.04 | 0.39 | 0.98% | 39.81 | 40.31 | 39.71 | 3,771,422 |
| Apr 26 2024 | 39.65 | 0.61 | 1.56% | 39.64 | 40.415 | 39.62 | 3,039,995 |
| Apr 25 2024 | 39.04 | 0.24 | 0.62% | 38.58 | 39.14 | 38.38 | 2,371,881 |
| Apr 24 2024 | 38.80 | 0.44 | 1.15% | 38.49 | 38.85 | 38.21 | 4,016,454 |
| Apr 23 2024 | 38.36 | 1.13 | 3.04% | 37.42 | 38.54 | 37.42 | 2,712,572 |
| Apr 22 2024 | 37.23 | 0.13 | 0.35% | 37.40 | 37.49 | 36.79 | 2,404,819 |
| Apr 19 2024 | 37.10 | -0.12 | -0.32% | 37.03 | 37.36 | 36.645 | 3,051,289 |
| Apr 18 2024 | 37.22 | 0.34 | 0.92% | 37.25 | 37.25 | 36.58 | 2,828,143 |
| Apr 17 2024 | 36.88 | -0.07 | -0.19% | 37.11 | 37.32 | 36.715 | 2,208,767 |
| Apr 16 2024 | 36.95 | -0.78 | -2.07% | 37.10 | 37.46 | 36.52 | 2,567,416 |
| Apr 15 2024 | 37.73 | 0.39 | 1.04% | 37.80 | 38.05 | 37.385 | 2,604,297 |
| Apr 12 2024 | 37.34 | -1.26 | -3.26% | 38.15 | 38.32 | 37.34 | 1,999,631 |
| Apr 11 2024 | 38.60 | -0.01 | -0.03% | 39.02 | 39.282 | 38.38 | 1,305,841 |
| Apr 10 2024 | 38.61 | -0.53 | -1.35% | 38.95 | 39.31 | 38.385 | 2,091,728 |
| Apr 09 2024 | 39.14 | 0.77 | 2.01% | 38.74 | 39.18 | 38.655 | 1,497,600 |
| Apr 08 2024 | 38.37 | -0.30 | -0.78% | 38.90 | 38.97 | 37.99 | 2,338,929 |
| Apr 05 2024 | 38.67 | -0.77 | -1.95% | 39.26 | 39.26 | 38.43 | 2,421,477 |
| Apr 04 2024 | 39.44 | -0.01 | -0.03% | 39.90 | 40.00 | 39.32 | 1,471,247 |
| Apr 03 2024 | 39.45 | -0.44 | -1.10% | 39.50 | 39.61 | 39.21 | 2,214,080 |
| Apr 02 2024 | 39.89 | -0.30 | -0.75% | 40.08 | 40.795 | 39.49 | 2,111,268 |
| Apr 01 2024 | 40.19 | 0.40 | 1.01% | 40.14 | 40.52 | 39.965 | 1,449,117 |
| Mar 28 2024 | 39.79 | 0.83 | 2.13% | 39.27 | 40.10 | 39.02 | 2,292,958 |
| Mar 27 2024 | 38.96 | -0.08 | -0.20% | 39.17 | 39.37 | 38.58 | 2,272,181 |
| Mar 26 2024 | 39.04 | 0.46 | 1.19% | 38.76 | 39.17 | 38.26 | 1,914,910 |
| Mar 25 2024 | 38.58 | 0.70 | 1.85% | 38.51 | 38.82 | 37.94 | 2,555,653 |
| Mar 22 2024 | 37.88 | -1.12 | -2.87% | 38.46 | 38.46 | 37.65 | 1,940,185 |
| Mar 21 2024 | 39.00 | -0.64 | -1.61% | 39.83 | 39.99 | 38.58 | 3,369,292 |
| Mar 20 2024 | 39.64 | 1.54 | 4.04% | 38.40 | 39.67 | 38.40 | 3,852,111 |
| Mar 19 2024 | 38.10 | -3.10 | -7.52% | 40.00 | 40.38 | 37.43 | 6,518,274 |
| Mar 18 2024 | 41.20 | -0.75 | -1.79% | 42.23 | 42.49 | 40.9623 | 2,134,682 |
| Mar 15 2024 | 41.95 | -0.27 | -0.64% | 42.59 | 43.45 | 41.81 | 4,329,301 |
| Mar 14 2024 | 42.22 | -0.46 | -1.08% | 42.77 | 42.96 | 41.90 | 3,697,192 |
| Mar 13 2024 | 42.68 | -0.41 | -0.95% | 43.21 | 43.77 | 42.67 | 3,628,476 |
| Mar 12 2024 | 43.09 | 1.27 | 3.04% | 42.44 | 43.84 | 42.44 | 5,226,268 |
| Mar 11 2024 | 41.82 | 0.57 | 1.38% | 41.32 | 42.025 | 41.31 | 2,865,989 |
| Mar 08 2024 | 41.25 | 0.15 | 0.36% | 41.17 | 41.72 | 41.115 | 2,155,059 |
| Mar 07 2024 | 41.10 | -0.62 | -1.49% | 41.32 | 41.75 | 40.775 | 3,559,793 |
| Mar 06 2024 | 41.72 | 0.61 | 1.48% | 42.06 | 42.79 | 41.585 | 4,908,229 |
| Mar 05 2024 | 41.11 | -0.74 | -1.77% | 41.40 | 41.80 | 41.04 | 2,944,264 |
| Mar 04 2024 | 41.85 | -1.10 | -2.56% | 42.34 | 42.6388 | 41.50 | 2,977,421 |
| Mar 01 2024 | 42.95 | 0.06 | 0.14% | 43.31 | 44.01 | 42.74 | 2,569,510 |
| Feb 29 2024 | 42.89 | -0.86 | -1.97% | 44.00 | 44.24 | 42.81 | 5,247,772 |
| Feb 28 2024 | 43.75 | 1.23 | 2.89% | 42.50 | 43.94 | 42.30 | 6,379,435 |
| Feb 27 2024 | 42.52 | 0.52 | 1.24% | 42.63 | 43.40 | 42.51 | 3,611,682 |
| Feb 26 2024 | 42.00 | -0.16 | -0.38% | 42.10 | 42.44 | 41.77 | 3,199,569 |
| Feb 23 2024 | 42.16 | 0.40 | 0.96% | 41.90 | 42.25 | 41.74 | 3,651,313 |
| Feb 22 2024 | 41.76 | 0.16 | 0.38% | 41.90 | 42.29 | 41.061 | 2,947,325 |
| Feb 21 2024 | 41.60 | 0.59 | 1.44% | 41.50 | 41.79 | 41.12 | 4,119,021 |
| Feb 20 2024 | 41.01 | -0.33 | -0.80% | 41.08 | 41.53 | 40.89 | 3,214,901 |
| Feb 16 2024 | 41.34 | 0.49 | 1.20% | 41.55 | 41.90 | 41.24 | 4,469,324 |
| Feb 15 2024 | 40.85 | 0.47 | 1.16% | 40.29 | 41.40 | 40.20 | 3,244,920 |
| Feb 14 2024 | 40.38 | 0.67 | 1.69% | 40.00 | 40.68 | 40.00 | 2,536,197 |
| Feb 13 2024 | 39.71 | -1.39 | -3.38% | 40.43 | 41.15 | 39.49 | 2,533,183 |
| Feb 12 2024 | 41.10 | 0.79 | 1.96% | 40.25 | 41.59 | 40.20 | 3,108,748 |
| Feb 09 2024 | 40.31 | 0.66 | 1.66% | 39.45 | 40.405 | 39.45 | 2,496,658 |
| Feb 08 2024 | 39.65 | -0.74 | -1.83% | 40.04 | 40.12 | 39.50 | 3,819,074 |
| Feb 07 2024 | 40.39 | 2.95 | 7.88% | 42.30 | 42.40 | 39.62 | 8,713,657 |
| Feb 06 2024 | 37.44 | 1.51 | 4.20% | 36.76 | 38.00 | 36.68 | 5,485,777 |
