Yum China Holdings Inc. Common Stockのデータ

Yum China Holdings Inc. Common Stockの基本情報

名前 Yum China Holdings Inc. Common Stock
ティッカー YUMC
国 United States
上場年 2016.0
セクター Consumer Services

Yum China Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.63 62.42 62.42 64.35 2931000.0 64.35
2021-02-12 62.79 61.51 61.64 62.59 826300.0 62.59
2021-02-11 61.96 60.6 60.83 61.75 1423000.0 61.75
2021-02-10 62.49 60.29 61.55 60.5 2839500.0 60.5
2021-02-09 62.47 59.6 59.92 61.06 2998100.0 61.06
2021-02-08 59.72 57.15 57.72 59.66 2910600.0 59.66
2021-02-05 57.91 56.47 56.58 57.39 2536800.0 57.39
2021-02-04 56.67 55.03 56.0 55.98 3190300.0 55.98
2021-02-03 59.99 57.12 58.51 57.28 2466300.0 57.28
2021-02-02 59.65 58.18 58.62 58.5 1591900.0 58.5
2021-02-01 58.04 57.08 57.3 57.78 1418300.0 57.78
2021-01-29 57.45 56.51 56.82 56.71 1523500.0 56.71
2021-01-28 58.0 56.36 58.0 57.02 1395200.0 57.02
2021-01-27 59.46 57.65 59.13 58.07 1479600.0 58.07
2021-01-26 59.43 57.66 58.35 59.34 1078700.0 59.34
2021-01-25 59.85 58.37 59.09 58.37 1440200.0 58.37
2021-01-22 59.11 58.11 59.11 58.72 1905700.0 58.72
2021-01-21 59.67 58.32 58.93 59.31 1194400.0 59.31
2021-01-20 59.86 58.73 59.56 59.04 2094300.0 59.04
2021-01-19 59.98 57.89 58.0 59.29 2408000.0 59.29
2021-01-15 57.54 56.76 57.37 57.16 1283600.0 57.16
2021-01-14 58.82 57.44 58.74 57.49 1257000.0 57.49
2021-01-13 58.52 57.41 57.79 58.41 1754500.0 58.41
2021-01-12 60.01 57.64 59.94 58.19 1776900.0 58.19
2021-01-11 61.18 59.47 59.83 59.78 1916300.0 59.78
2021-01-08 59.9 58.44 58.44 59.87 1657100.0 59.87
2021-01-07 58.31 56.86 57.77 58.06 2001700.0 58.06
2021-01-06 59.12 57.72 58.39 58.02 1417100.0 58.02
2021-01-05 58.36 57.43 57.45 58.21 1284200.0 58.21
2021-01-04 58.5 56.59 57.51 57.05 2235000.0 57.05
2020-12-31 57.41 56.69 57.16 57.09 753700.0 57.09
2020-12-30 57.97 57.07 57.51 57.12 863100.0 57.12
2020-12-29 57.7 56.66 57.42 56.84 913700.0 56.84
2020-12-28 57.65 56.69 57.59 57.12 834000.0 57.12
2020-12-24 57.79 57.26 57.67 57.71 263700.0 57.71
2020-12-23 58.0 57.27 57.56 57.55 821900.0 57.55
2020-12-22 57.48 56.37 57.39 57.21 1522700.0 57.21
2020-12-21 57.92 57.18 57.37 57.61 1172700.0 57.61
2020-12-18 58.77 57.68 58.4 58.24 2079400.0 58.24
2020-12-17 58.77 57.66 58.39 58.29 2593000.0 58.29
2020-12-16 58.37 57.37 57.68 57.82 1782200.0 57.82
2020-12-15 57.66 56.35 57.35 57.47 1426300.0 57.47
2020-12-14 57.29 56.57 57.01 56.75 1641800.0 56.75
2020-12-11 57.33 56.32 56.47 56.79 1306300.0 56.79
2020-12-10 57.98 56.83 56.94 57.36 1724700.0 57.36
2020-12-09 57.22 56.4 57.13 56.76 1535500.0 56.76
2020-12-08 57.24 56.6 56.89 57.21 1380000.0 57.21
2020-12-07 57.94 56.77 57.23 57.11 2727600.0 57.11
2020-12-04 57.73 56.29 57.4 56.76 2756200.0 56.76
2020-12-03 57.8 56.6 57.26 56.81 2290500.0 56.81
2020-12-02 58.0 56.26 57.85 56.62 2597700.0 56.62
2020-12-01 58.7 57.28 57.66 58.17 3223100.0 58.17
2020-11-30 57.83 56.32 57.81 56.38 6564700.0 56.38
2020-11-27 59.16 58.2 58.75 58.4 1116100.0 58.4
2020-11-25 59.98 58.67 59.88 58.71 1794800.0 58.71
2020-11-24 60.8 59.95 60.06 60.37 2029200.0 60.37
2020-11-23 60.55 59.47 60.55 59.84 1661800.0 59.72
2020-11-20 60.97 59.74 60.02 60.11 1736300.0 59.99
2020-11-19 60.92 60.08 60.18 60.25 2696500.0 60.13
2020-11-18 60.08 58.35 58.49 59.81 5008200.0 59.69
2020-11-17 58.63 57.67 58.23 57.8 1710600.0 57.68
2020-11-16 58.49 57.84 58.24 58.05 1678600.0 57.93
2020-11-13 58.23 57.17 58.17 57.76 1233400.0 57.64
2020-11-12 59.06 57.69 58.47 57.7 1940900.0 57.58
2020-11-11 59.05 57.49 57.62 58.84 2069400.0 58.72
2020-11-10 57.68 56.56 57.26 57.33 3261300.0 57.22
2020-11-09 58.98 57.36 58.51 57.37 3478900.0 57.25
2020-11-06 57.6 56.11 56.15 57.2 2250200.0 57.09
2020-11-05 56.16 55.04 55.67 56.02 2870700.0 55.91
2020-11-04 56.05 52.91 53.58 55.24 3502500.0 55.13
2020-11-03 53.4 52.5 52.63 53.15 3794500.0 53.04
2020-11-02 53.9 52.18 53.59 52.65 3736500.0 52.54
2020-10-30 54.06 52.95 53.89 53.23 3483200.0 53.12
2020-10-29 55.28 53.17 54.49 54.22 3938600.0 54.11
2020-10-28 53.55 52.22 53.22 52.22 2441000.0 52.12
2020-10-27 54.84 53.97 54.78 53.98 2451000.0 53.87
2020-10-26 55.22 54.05 54.73 54.63 1513400.0 54.52
2020-10-23 55.49 53.92 54.74 55.27 1630400.0 55.16
2020-10-22 54.94 53.61 54.11 54.7 2504000.0 54.59
2020-10-21 54.46 53.48 53.93 53.82 2003100.0 53.71
2020-10-20 54.09 53.12 53.12 53.73 2460500.0 53.62
2020-10-19 54.06 52.76 53.6 52.8 2133400.0 52.69
2020-10-16 54.17 53.44 53.66 53.48 2472200.0 53.37
2020-10-15 53.8 52.1 52.8 53.34 2357400.0 53.23
2020-10-14 54.17 53.25 53.94 53.41 2160100.0 53.3
2020-10-13 54.45 53.63 54.07 54.17 1460600.0 54.06
2020-10-12 54.28 53.5 54.28 53.9 1372500.0 53.79
2020-10-09 54.7 53.5 53.96 53.99 1179800.0 53.88
2020-10-08 53.9 53.01 53.38 53.72 1225000.0 53.61
2020-10-07 53.92 52.65 53.8 53.37 1468700.0 53.26
2020-10-06 54.23 53.14 53.47 53.31 2461100.0 53.2
2020-10-05 53.72 52.79 53.17 53.55 1492800.0 53.44
2020-10-02 53.43 52.19 52.22 52.98 723200.0 52.87
2020-10-01 53.6 52.9 53.5 53.0 1061000.0 52.89
2020-09-30 53.13 51.84 51.94 52.95 2216800.0 52.84
2020-09-29 52.05 51.47 52.05 51.56 2374500.0 51.46
2020-09-28 52.05 51.52 51.87 52.0 1387400.0 51.9
2020-09-25 51.46 50.21 51.09 51.43 1467900.0 51.33
2020-09-24 51.84 49.86 50.05 51.39 2589900.0 51.29
2020-09-23 50.96 50.15 50.87 50.36 2317600.0 50.26
2020-09-22 51.34 50.14 50.69 51.2 1663500.0 51.1
2020-09-21 51.01 49.81 50.29 50.72 1693300.0 50.62
2020-09-18 52.28 50.74 52.13 51.3 2539300.0 51.2
2020-09-17 52.03 51.44 51.52 52.01 2194800.0 51.91
2020-09-16 52.95 51.88 52.16 51.97 1763900.0 51.87
2020-09-15 52.55 51.59 52.34 52.0 2401900.0 51.9
2020-09-14 52.75 51.94 52.25 52.17 2648000.0 52.07
2020-09-11 51.99 51.0 51.0 51.36 8553000.0 51.26
2020-09-10 51.39 50.25 51.25 50.66 10557300.0 50.56
2020-09-09 53.57 52.08 52.08 53.2 3911200.0 53.09
2020-09-08 53.15 52.2 52.94 52.32 2654800.0 52.22
2020-09-04 54.33 52.1 54.3 53.82 5310900.0 53.71
2020-09-03 57.76 55.6 57.5 55.92 2508500.0 55.81
2020-09-02 58.68 57.54 58.5 57.93 2290400.0 57.81
2020-09-01 58.61 57.58 58.61 58.29 2431000.0 58.17
2020-08-31 59.35 57.6 58.05 57.71 3621000.0 57.59
2020-08-28 56.94 55.56 56.17 56.5 2300900.0 56.39
2020-08-27 55.74 54.95 55.62 55.2 773100.0 55.09
2020-08-26 55.79 54.45 55.17 55.4 865500.0 55.29
2020-08-25 55.24 54.81 55.0 55.07 874300.0 54.96
2020-08-24 55.41 54.29 55.05 54.59 846300.0 54.48
2020-08-21 54.83 54.01 54.17 54.64 1278100.0 54.53
2020-08-20 54.53 53.74 54.53 53.95 1938000.0 53.84
2020-08-19 55.69 54.5 55.67 54.6 1241300.0 54.49
2020-08-18 55.94 54.8 55.8 55.75 1034600.0 55.64
2020-08-17 56.09 54.63 54.76 55.62 1340700.0 55.51
2020-08-14 54.71 54.12 54.41 54.51 1440500.0 54.4
2020-08-13 55.15 54.21 54.92 54.45 1469300.0 54.34
2020-08-12 54.96 53.83 54.0 54.92 1270300.0 54.81
2020-08-11 54.17 53.2 53.2 53.79 1581400.0 53.68
2020-08-10 53.77 52.75 53.39 52.91 1085400.0 52.8
2020-08-07 54.29 53.03 54.02 53.35 1548400.0 53.24
2020-08-06 54.28 53.19 53.73 54.26 1384500.0 54.15
2020-08-05 53.67 52.68 53.0 53.19 1109000.0 53.08
2020-08-04 52.97 51.88 52.43 52.64 1193700.0 52.53
2020-08-03 52.45 51.46 51.6 52.22 1359600.0 52.12
2020-07-31 52.0 50.06 50.5 51.24 2661700.0 51.14
2020-07-30 52.97 49.88 50.39 50.75 3609500.0 50.65
2020-07-29 53.86 52.21 52.21 53.75 2297300.0 53.64
2020-07-28 53.24 52.18 53.24 52.6 1640800.0 52.49
2020-07-27 53.42 52.5 52.83 53.24 972500.0 53.13
2020-07-24 52.74 51.22 51.5 52.64 1172400.0 52.53
2020-07-23 53.74 52.05 53.32 52.51 961300.0 52.4
2020-07-22 53.92 53.15 53.67 53.33 946300.0 53.22
2020-07-21 54.68 53.42 53.59 53.58 1332500.0 53.47
2020-07-20 53.7 52.61 52.81 53.16 1522200.0 53.05
2020-07-17 52.91 51.84 52.06 52.55 2052700.0 52.44
2020-07-16 51.99 51.12 51.21 51.77 1163800.0 51.67
2020-07-15 52.52 50.74 51.1 52.48 1559500.0 52.37
2020-07-14 50.62 49.51 50.24 50.56 1649900.0 50.46
2020-07-13 52.74 50.68 51.57 50.71 2053000.0 50.61
2020-07-10 51.4 50.56 51.21 51.39 792600.0 51.29
2020-07-09 51.96 50.62 51.36 51.48 1746000.0 51.38
2020-07-08 51.54 50.35 51.0 51.11 1865300.0 51.01
2020-07-07 51.43 49.69 50.11 50.58 1979600.0 50.48
2020-07-06 51.25 49.75 50.67 50.44 2697300.0 50.34
2020-07-02 49.85 48.29 48.58 49.44 2529200.0 49.34
2020-07-01 48.62 47.66 48.07 47.67 1476500.0 47.57
2020-06-30 49.0 47.53 49.0 48.07 2702600.0 47.97
2020-06-29 49.53 48.36 49.42 48.97 1445300.0 48.87
2020-06-26 50.62 48.97 49.78 49.66 6619200.0 49.56
2020-06-25 50.04 48.95 49.59 49.82 1864900.0 49.72
2020-06-24 50.63 48.67 50.3 49.7 1755400.0 49.6
2020-06-23 51.36 50.43 51.24 50.81 1585400.0 50.71
2020-06-22 51.65 50.6 51.06 50.96 1658400.0 50.86
2020-06-19 52.61 51.21 52.02 51.31 2751500.0 51.21
2020-06-18 50.72 49.71 49.81 50.39 2132700.0 50.29
2020-06-17 51.53 48.02 49.14 50.68 5286100.0 50.58
2020-06-16 48.61 46.62 48.61 47.27 3302400.0 47.18
2020-06-15 47.9 46.67 47.88 47.53 3562200.0 47.43
2020-06-12 50.64 48.83 50.02 49.25 2351400.0 49.15
2020-06-11 49.89 48.44 49.16 48.73 1924600.0 48.63
2020-06-10 50.99 49.66 50.74 50.21 1460100.0 50.11
2020-06-09 51.36 50.3 51.1 50.94 1929200.0 50.84
2020-06-08 51.52 49.88 50.0 51.49 2078500.0 51.39
2020-06-05 50.5 49.41 50.0 49.72 1849100.0 49.62
2020-06-04 49.79 48.31 48.61 49.61 2579200.0 49.51
2020-06-03 49.41 48.16 48.42 49.0 2494500.0 48.9
2020-06-02 47.54 46.67 47.2 47.53 2833300.0 47.43
2020-06-01 47.25 46.2 46.65 46.97 1801500.0 46.88
2020-05-29 46.35 44.11 44.35 46.34 4361900.0 46.25
2020-05-28 46.09 44.38 45.59 44.38 2361200.0 44.29
2020-05-27 46.19 44.59 45.83 45.09 3072400.0 45.0
2020-05-26 46.1 45.0 45.4 45.09 5022800.0 45.0
2020-05-22 46.61 43.5 46.61 43.63 4664600.0 43.54
2020-05-21 49.29 47.0 49.29 47.52 2976800.0 47.42
2020-05-20 49.9 49.18 49.38 49.48 2350200.0 49.38
2020-05-19 48.97 46.81 46.89 48.75 2553000.0 48.65
2020-05-18 48.35 46.3 48.22 46.56 2976900.0 46.47
2020-05-15 49.21 46.72 48.62 47.15 3192500.0 47.06
2020-05-14 49.16 47.59 48.02 48.81 2904200.0 48.71
2020-05-13 49.49 48.13 48.97 48.77 2207600.0 48.67
2020-05-12 49.78 48.97 49.24 48.97 2425000.0 48.87
2020-05-11 49.63 48.01 48.53 48.92 1941000.0 48.82
2020-05-08 48.6 47.47 47.56 48.55 1963400.0 48.45
2020-05-07 47.95 46.88 47.49 47.12 2098900.0 47.03
2020-05-06 47.43 46.5 46.5 47.22 2168500.0 47.13
2020-05-05 46.97 45.88 46.3 46.0 1124200.0 45.91
2020-05-04 46.2 45.14 46.07 45.63 2834700.0 45.54
2020-05-01 47.14 46.08 47.14 46.41 2683900.0 46.32
2020-04-30 50.04 48.3 49.23 48.46 3416600.0 48.36
2020-04-29 49.96 46.7 47.46 49.91 5042600.0 49.81
2020-04-28 47.38 45.53 46.71 45.9 2156900.0 45.81
2020-04-27 46.75 44.94 45.29 45.93 3196400.0 45.84
2020-04-24 46.01 43.76 45.5 43.95 2909300.0 43.86
2020-04-23 46.06 45.05 45.59 45.68 2605000.0 45.59
2020-04-22 45.97 44.87 44.99 45.66 2731600.0 45.57
2020-04-21 45.15 43.99 44.76 44.44 3098700.0 44.35
2020-04-20 45.67 44.81 45.22 45.21 4882700.0 45.12
2020-04-17 45.57 44.01 44.25 45.37 2765600.0 45.28
2020-04-16 45.0 43.52 44.85 43.57 3062000.0 43.48
2020-04-15 45.72 44.56 45.72 44.67 1567400.0 44.58
2020-04-14 47.0 45.78 46.33 45.99 1677500.0 45.9
2020-04-13 45.82 44.47 45.3 45.75 958800.0 45.66
2020-04-09 46.29 44.29 44.77 45.48 1916900.0 45.39
2020-04-08 44.97 43.15 43.15 44.85 2237900.0 44.76
2020-04-07 45.22 43.31 44.37 43.35 3297400.0 43.26
2020-04-06 43.84 41.82 42.0 43.67 2266200.0 43.58
2020-04-03 42.18 40.5 42.0 41.29 2830500.0 41.21
2020-04-02 42.42 40.05 40.94 42.0 3355200.0 41.92
2020-04-01 42.15 40.44 41.2 40.99 3219700.0 40.91
2020-03-31 43.76 41.33 41.88 42.63 2657700.0 42.54
2020-03-30 43.0 41.55 42.15 42.31 2288100.0 42.23
2020-03-27 44.19 41.7 44.02 42.56 3007300.0 42.47
2020-03-26 45.35 44.28 44.28 45.05 2320100.0 44.96
2020-03-25 46.25 42.55 43.47 44.46 3127200.0 44.37
2020-03-24 44.19 41.73 43.6 42.9 3388900.0 42.81
2020-03-23 43.06 39.86 41.43 41.26 4338500.0 41.18
2020-03-20 41.83 39.05 41.04 40.7 5471100.0 40.62
2020-03-19 43.11 39.54 40.5 40.01 3666600.0 39.93
2020-03-18 42.97 39.54 41.02 40.76 3515400.0 40.68
2020-03-17 44.1 39.72 41.15 43.94 5347800.0 43.85
2020-03-16 41.98 38.33 39.25 41.36 5142100.0 41.28
2020-03-13 41.96 39.94 40.83 41.73 3936900.0 41.65
2020-03-12 41.01 39.16 39.81 39.24 4883100.0 39.16
2020-03-11 43.36 40.97 42.91 41.78 3886400.0 41.7
2020-03-10 44.3 42.75 43.26 43.66 3656200.0 43.57
2020-03-09 43.04 40.42 40.79 42.93 3359500.0 42.84
2020-03-06 43.86 41.9 43.13 42.57 3561300.0 42.48
2020-03-05 45.05 43.47 44.45 44.17 2953200.0 44.08
2020-03-04 45.29 44.49 44.78 45.23 2556200.0 45.14
2020-03-03 45.05 43.67 44.27 44.77 2739100.0 44.68
2020-03-02 44.29 43.01 43.85 44.29 3540700.0 44.08
2020-02-28 43.79 42.26 42.6 43.79 5600400.0 43.58
2020-02-27 44.97 42.37 43.0 43.75 4660800.0 43.54
2020-02-26 44.45 43.28 43.91 43.51 4135900.0 43.31
2020-02-25 45.29 43.47 44.52 43.81 4149600.0 43.6
2020-02-24 44.64 43.44 43.83 44.11 3836800.0 43.9
2020-02-21 46.16 45.49 45.83 45.87 2740400.0 45.65
2020-02-20 46.76 45.7 46.06 46.05 3487100.0 45.83
2020-02-19 46.25 44.91 45.03 46.04 3243800.0 45.82
2020-02-18 45.06 44.44 44.8 44.8 4381900.0 44.59