Yum China Holdings, Inc. - 0M30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.62	44.66	44.66	44.86	44.27	459
August 15, 2025	44.69	44.68	44.68	44.99	44.43	379
August 14, 2025	45.3	44.67	44.67	45.61	44.67	640
August 13, 2025	44.65	45.24	45.24	45.34	44.65	604
August 12, 2025	44.77	44.88	44.88	44.9	44.47	360
August 11, 2025	44.91	44.4	44.4	45.42	44.37	3,066
August 08, 2025	45.65	44.62	44.62	45.72	44.3	800
August 07, 2025	45.65	45.53	45.53	45.98	45.32	247
August 06, 2025	44.8	44.92	44.92	45.16	44.61	149
August 05, 2025	47.91	44.42	44.42	47.91	43.74	4,927
August 04, 2025	47.7	47.11	47.11	47.7	46.59	1,017
August 01, 2025	46.5	46.53	46.53	46.68	46.14	917
July 31, 2025	46.25	46.82	46.82	46.99	46.22	158
July 30, 2025	46.3	46.84	46.84	46.86	46.3	1,268
July 29, 2025	47.11	46.59	46.59	47.25	46.59	1,178
July 28, 2025	47.74	47.09	47.09	47.9	46.93	1,259
July 25, 2025	48.27	47.63	47.77	48.27	47.62	166
July 24, 2025	49.25	48.59	48.59	49.3	48.55	773
July 23, 2025	48.13	49	49.11	49.21	48.13	305
July 22, 2025	48.13	48.39	48.39	48.48	47.68	429
July 21, 2025	47.26	47.76	47.76	47.76	47.1	538
July 18, 2025	47.69	46.99	46.99	47.69	46.75	149
July 17, 2025	46.61	47.28	47.28	47.33	46.57	116
July 16, 2025	46.49	46.77	46.77	46.81	46.22	407
July 15, 2025	47.63	47.1	47.1	47.87	46.85	556
July 14, 2025	47.71	47.86	47.86	47.87	47.46	356
July 11, 2025	47.71	47.48	47.48	48.15	47.26	877
July 10, 2025	47.99	48.25	48.25	48.35	47.43	524
July 09, 2025	46.86	46.84	46.84	47.08	46.57	309
July 08, 2025	48.44	47.68	47.68	48.45	47.28	615
July 07, 2025	46.95	47.85	47.85	48.1	46.59	2,700
July 03, 2025	45.95	45.71	45.71	45.95	45.44	2,867
July 02, 2025	46.42	46.13	46.13	46.42	45.88	2,107
July 01, 2025	44.71	45.87	45.87	45.99	44.51	297
June 30, 2025	45.03	44.57	44.57	45.03	44.32	467
June 27, 2025	43.55	44.58	44.58	44.63	43.55	1,020
June 26, 2025	44.78	44.33	44.33	44.78	44.19	343
June 25, 2025	45	44.44	44.44	45.12	44.33	1,729
June 24, 2025	44.83	44.44	44.44	44.83	44.35	659
June 23, 2025	43.52	43.39	43.39	43.8	43.17	1,577
June 20, 2025	43.02	42.76	42.76	43.33	42.76	170
June 18, 2025	42.95	42.89	42.89	43.24	42.84	1,123
June 17, 2025	43.52	43.25	43.25	43.78	43.25	378
June 16, 2025	44.08	44.01	44.01	44.51	43.89	671
June 13, 2025	44.47	43.89	43.89	45.13	43.61	212
June 12, 2025	45	44.95	44.95	45.06	44.58	392
June 11, 2025	44.82	45.2	45.33	45.37	44.82	607
June 10, 2025	45.18	44.69	44.69	45.64	44.55	881
June 09, 2025	44.26	44.12	44.12	44.42	43.8	1,071
June 06, 2025	42.76	42.79	42.79	43.21	42.76	936
June 05, 2025	42.97	42.86	42.86	43.77	42.66	467
June 04, 2025	43.9	43.18	43.18	43.9	43.17	592
June 03, 2025	43.85	43.46	43.46	43.85	42.98	708
June 02, 2025	43.4	43.57	43.57	43.65	43.22	238
May 30, 2025	43	43.39	43.39	43.44	42	916
May 29, 2025	44.25	44.72	44.72	44.83	44.18	1,949
May 28, 2025	43.47	43.25	43.25	43.65	43.21	430
May 27, 2025	42.77	43.35	43.11	43.48	42.76	849
May 23, 2025	41.99	42.82	42.58	42.82	41.96	747
May 22, 2025	42.65	42.89	42.89	42.92	42.51	225

Yum China Holdings, Inc. (0M30.L) LSE