Historical Data for Yum China Holdings Inc. (YUMC)

$ 57.23   0.61 (+1.08%) Volume: 106.06k 9:30 AM EST 3-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 57.26 57.33 57.09 57.23 106.06k 0.61 1.08% 57.23 6.08m 70
12/02/20 57.85 58.00 56.26 56.62 2.6m -1.55 -2.66% 56.62 147.29m 18,806
12/01/20 57.66 58.70 57.28 58.17 2.22m 1.79 3.17% 58.17 129.35m 20,103
11/30/20 57.81 57.825 56.32 56.38 6.56m -2.02 -3.46% 56.38 371.25m 31,395
11/27/20 58.75 59.16 58.20 58.40 1.12m -0.31 -0.53% 58.40 65.31m 11,855
11/25/20 59.88 59.98 58.67 58.71 1.79m -1.66 -2.75% 58.71 105.87m 18,353
11/24/20 60.06 60.80 59.95 60.37 2.03m 0.649979 1.09% 60.37 122.81m 17,725
11/23/20 60.55 60.55 59.47 59.84 1.66m -0.269458 -0.45% 59.72 99.39m 15,732
11/20/20 60.02 60.97 59.74 60.11 1.74m -0.13972 -0.23% 59.9895 104.62m 17,137
11/19/20 60.18 60.92 60.085 60.25 2.7m 0.439118 0.74% 60.1292 163.05m 25,843
11/18/20 58.49 60.08 58.3475 59.81 5.01m 2.006 3.48% 59.6901 298.92m 26,997
11/17/20 58.23 58.63 57.669 57.80 1.71m -0.249499 -0.43% 57.6841 99.22m 16,226
11/16/20 58.24 58.4899 57.84 58.05 1.68m 0.289419 0.50% 57.9336 97.55m 16,115
11/13/20 58.17 58.23 57.17 57.76 1.23m 0.059879 0.10% 57.6442 71.09m 16,251
11/12/20 58.47 59.055 57.69 57.70 1.94m -1.1377 -1.94% 57.5843 112.97m 17,453
11/11/20 57.62 59.05 57.487 58.84 2.07m 1.507 2.63% 58.722 121.18m 20,156
11/10/20 57.26 57.68 56.56 57.33 3.26m -0.03992 -0.07% 57.2151 186.71m 26,292
11/09/20 58.51 58.98 57.36 57.37 3.48m 0.169659 0.30% 57.255 201.26m 28,382
11/06/20 56.15 57.605 56.11 57.20 2.25m 1.1776 2.11% 57.0853 128.69m 18,618
11/05/20 55.67 56.16 55.04 56.02 2.87m 0.778436 1.41% 55.9077 159.96m 29,687
11/04/20 53.58 56.05 52.91 55.24 3.5m 2.0858 3.93% 55.1292 192.49m 33,952
11/03/20 52.63 53.40 52.50 53.15 3.79m 0.498997 0.95% 53.0434 201.48m 28,685