Yum China Stock Price History
NYSE: YUMCConsumer DiscretionaryRestaurantsUSD
42.92+1.14 (+2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YUMC price history at a glance
The price history for Yum China (YUMC) on this page begins on October 17, 2016, when the stock closed at $24.92; it most recently closed at $42.92 on October 5, 2026. The highest price in this record is $69.67, reached on May 31, 2021; the latest close is 38.4% below that peak. Across the 9 complete calendar years in the table, YUMC finished higher in 6 and lower in 3. Its best year was 2017 (+53.2%) and its worst was 2023 (-22.4%).
Over roughly 10 years the share price changed +72.2%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, YUMC has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $69.67
- Date of high
- May 31, 2021
- Low since 2016
- $23.79
- Date of low
- Oct 17, 2016
- 52-week high
- $58.39
- 52-week low
- $39.72
- IPO year
- 2016
- Last close
- $42.92
YUMC returns
1 week
+7.35%
1 month
+0.80%
3 months
-0.23%
6 months
-13.75%
Year to date
-10.10%
1 year
+1.15%
3 years
-20.13%
5 years
-29.48%
YUMC price return, excluding dividends.
YUMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.92 | -10.90% |
| 2025 | 48.17 | +7.98% |
| 2024 | 44.61 | +5.14% |
| 2023 | 42.43 | -22.36% |
| 2022 | 54.65 | +9.65% |
| 2021 | 49.84 | -12.70% |
| 2020 | 57.09 | +17.91% |
| 2019 | 48.42 | +43.21% |
| 2018 | 33.81 | -15.52% |
| 2017 | 40.02 | +53.22% |
| 2016* | 26.12 | +4.82% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
YUMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.20 | 43.40 | 42.78 | 42.92 | +2.73% | |
| 41.34 | 41.98 | 41.30 | 41.78 | +2.78% | |
| 41.08 | 41.30 | 40.61 | 40.65 | +0.07% | |
| 40.44 | 40.86 | 40.18 | 40.62 | +0.92% | |
| 40.46 | 40.48 | 40.02 | 40.25 | +0.68% | |
| 40.67 | 40.67 | 39.72 | 39.98 | -2.39% | |
| 41.07 | 41.23 | 40.91 | 40.96 | -0.34% | |
| 41.14 | 41.44 | 41.00 | 41.10 | +0.74% | |
| 40.93 | 40.93 | 40.47 | 40.80 | -0.73% | |
| 41.02 | 41.37 | 40.85 | 41.10 | +1.56% | |
| 40.68 | 40.85 | 40.32 | 40.47 | -1.27% | |
| 40.91 | 41.35 | 40.91 | 40.99 | +0.34% | |
| 41.34 | 41.48 | 40.60 | 40.85 | -1.76% | |
| 41.58 | 41.78 | 41.34 | 41.58 | +0.27% | |
| 41.63 | 41.74 | 41.10 | 41.47 | +0.85% | |
| 41.21 | 41.42 | 41.04 | 41.12 | -0.56% | |
| 41.68 | 41.83 | 41.34 | 41.35 | -0.02% | |
| 41.80 | 42.00 | 41.33 | 41.36 | -0.79% | |
| 42.41 | 42.41 | 41.64 | 41.69 | -2.62% | |
| 42.21 | 42.87 | 42.21 | 42.81 | +1.16% | |
| 42.59 | 42.98 | 42.32 | 42.32 | +0.07% | |
| 42.74 | 42.80 | 42.23 | 42.29 | -0.68% | |
| 43.14 | 43.41 | 42.34 | 42.58 | -1.75% | |
| 43.46 | 43.89 | 43.29 | 43.34 | -0.60% | |
| 43.74 | 43.94 | 43.56 | 43.60 | -0.21% | |
| 44.30 | 44.40 | 43.24 | 43.69 | -2.37% | |
| 44.89 | 45.76 | 44.73 | 44.75 | -0.29% | |
| 44.53 | 45.10 | 44.48 | 44.88 | +0.61% | |
| 44.79 | 45.05 | 44.46 | 44.61 | -0.91% | |
| 45.29 | 45.51 | 44.77 | 45.02 | +0.24% | |
| 45.80 | 46.97 | 44.67 | 44.91 | -4.81% | |
| 47.73 | 48.13 | 47.09 | 47.18 | -2.86% | |
| 48.20 | 48.59 | 47.65 | 48.57 | -0.72% | |
| 48.34 | 48.92 | 47.05 | 48.92 | -1.21% | |
| 48.99 | 49.73 | 48.89 | 49.52 | +1.31% | |
| 48.00 | 48.98 | 47.78 | 48.88 | +2.73% | |
| 47.03 | 47.91 | 47.03 | 47.58 | +1.54% | |
| 46.82 | 47.30 | 46.71 | 46.86 | -0.59% | |
| 47.35 | 47.39 | 46.84 | 47.14 | -0.95% | |
| 47.23 | 47.67 | 47.07 | 47.59 | +0.74% | |
| 48.05 | 48.33 | 47.21 | 47.24 | -1.38% | |
| 47.50 | 47.95 | 47.50 | 47.90 | +0.65% | |
| 47.34 | 47.79 | 47.13 | 47.59 | -1.25% | |
| 47.63 | 48.26 | 47.63 | 48.19 | +0.98% | |
| 47.99 | 48.45 | 47.49 | 47.72 | -0.98% | |
| 47.88 | 48.24 | 47.69 | 48.19 | +1.45% | |
| 48.32 | 48.39 | 47.46 | 47.50 | -0.77% | |
| 47.88 | 48.19 | 47.58 | 47.87 | -0.99% | |
| 48.80 | 49.11 | 47.97 | 48.35 | +0.35% | |
| 47.24 | 48.47 | 47.07 | 48.18 | +3.68% | |
| 47.48 | 48.49 | 45.78 | 46.47 | +1.35% | |
| 45.94 | 46.40 | 45.67 | 45.85 | +0.70% | |
| 45.50 | 46.16 | 45.35 | 45.53 | +1.81% | |
| 44.08 | 44.86 | 44.08 | 44.72 | +3.04% | |
| 43.31 | 43.59 | 42.88 | 43.40 | +0.67% | |
| 43.25 | 43.56 | 42.86 | 43.11 | -0.71% | |
| 42.73 | 43.50 | 42.60 | 43.42 | +1.52% | |
| 43.83 | 44.00 | 42.70 | 42.77 | -2.64% | |
| 44.32 | 44.58 | 43.75 | 43.93 | +0.14% | |
| 44.47 | 44.63 | 43.68 | 43.87 | -1.04% | |
| 44.15 | 44.61 | 44.15 | 44.33 | +2.69% | |
| 43.33 | 44.16 | 43.05 | 43.17 | -0.30% | |
| 44.54 | 44.62 | 43.15 | 43.30 | -1.37% | |
| 43.92 | 44.41 | 43.76 | 43.90 | +2.05% | |
| 43.20 | 43.55 | 42.98 | 43.02 | +1.68% | |
| 42.29 | 42.45 | 41.96 | 42.31 | -0.96% | |
| 43.12 | 43.17 | 42.67 | 42.72 | +1.18% | |
| 42.99 | 43.00 | 42.07 | 42.22 | -0.64% | |
| 43.00 | 43.00 | 41.96 | 42.49 | +1.89% | |
| 41.76 | 42.03 | 41.48 | 41.70 | +1.81% | |
| 40.65 | 41.15 | 40.45 | 40.96 | +0.22% | |
| 41.00 | 41.09 | 40.67 | 40.87 | +0.05% | |
| 40.80 | 41.13 | 40.49 | 40.85 | 0.00% | |
| 40.30 | 41.11 | 40.21 | 40.85 | +1.67% | |
| 40.94 | 41.16 | 40.15 | 40.18 | -2.12% | |
| 40.86 | 41.25 | 40.80 | 41.05 | +0.22% | |
| 41.65 | 41.65 | 40.84 | 40.96 | -1.37% | |
| 42.05 | 42.50 | 41.52 | 41.53 | -3.26% | |
| 42.88 | 43.06 | 42.42 | 42.93 | -0.81% | |
| 42.93 | 43.87 | 42.76 | 43.28 | -0.85% | |
| 44.17 | 44.35 | 43.07 | 43.65 | -1.36% | |
| 44.80 | 44.98 | 44.20 | 44.25 | -0.85% | |
| 44.09 | 44.69 | 43.85 | 44.63 | +2.41% | |
| 43.56 | 44.10 | 43.26 | 43.58 | -0.48% | |
| 43.24 | 44.29 | 42.99 | 43.79 | +2.50% | |
| 42.60 | 43.00 | 42.34 | 42.72 | +0.92% | |
| 42.79 | 43.12 | 42.32 | 42.33 | -1.28% | |
| 42.90 | 43.01 | 42.55 | 42.88 | +0.07% | |
| 42.96 | 43.22 | 42.69 | 42.85 | -0.21% | |
| 42.90 | 43.54 | 42.60 | 42.94 | -1.04% | |
| 43.42 | 43.72 | 43.22 | 43.39 | +1.12% | |
| 43.00 | 43.46 | 42.64 | 42.91 | +1.13% | |
| 43.09 | 43.52 | 42.42 | 42.43 | -1.42% | |
| 43.28 | 43.55 | 43.04 | 43.04 | -2.32% | |
| 42.85 | 44.23 | 42.84 | 44.06 | -0.38% | |
| 44.32 | 44.52 | 43.83 | 44.23 | -0.74% | |
| 44.20 | 44.95 | 44.15 | 44.56 | -0.85% | |
| 44.69 | 45.26 | 44.40 | 44.94 | -1.34% | |
| 45.07 | 45.55 | 44.50 | 45.55 | +0.49% | |
| 45.77 | 46.04 | 45.27 | 45.33 | -0.33% | |
| 45.25 | 45.67 | 44.97 | 45.48 | -0.07% | |
| 45.93 | 46.23 | 45.51 | 45.51 | -1.02% | |
| 46.57 | 46.67 | 45.91 | 45.98 | -2.00% | |
| 47.65 | 48.00 | 46.90 | 46.92 | -1.47% | |
| 48.15 | 48.35 | 47.23 | 47.62 | +0.38% | |
| 46.96 | 47.63 | 46.95 | 47.44 | +1.15% | |
| 48.04 | 48.19 | 46.84 | 46.90 | -2.52% | |
| 48.66 | 48.66 | 48.02 | 48.11 | -1.23% | |
| 48.74 | 49.20 | 48.53 | 48.71 | +0.66% | |
| 47.93 | 48.82 | 47.93 | 48.39 | +1.15% | |
| 48.60 | 48.85 | 47.73 | 47.84 | -1.97% | |
| 48.81 | 49.30 | 48.63 | 48.80 | +0.72% | |
| 48.97 | 49.04 | 48.41 | 48.45 | -0.49% | |
| 49.00 | 50.40 | 47.44 | 48.69 | +2.85% | |
| 47.59 | 48.02 | 47.33 | 47.34 | -0.82% | |
| 48.39 | 48.88 | 47.72 | 47.73 | -2.21% | |
| 48.50 | 49.21 | 48.50 | 48.81 | +1.60% | |
| 48.44 | 48.44 | 47.77 | 48.04 | -0.78% | |
| 48.62 | 49.02 | 48.41 | 48.42 | -0.16% | |
| 49.00 | 49.47 | 48.47 | 48.50 | -0.39% | |
| 48.63 | 49.00 | 48.41 | 48.69 | +0.29% | |
| 48.44 | 48.74 | 47.68 | 48.55 | +0.02% | |
| 49.23 | 49.86 | 48.49 | 48.54 | -1.70% | |
| 49.34 | 49.89 | 48.98 | 49.38 | -0.18% | |
| 49.39 | 49.85 | 49.28 | 49.47 | +0.06% | |
| 49.21 | 49.59 | 48.66 | 49.44 | -0.64% | |
| 50.03 | 50.25 | 49.62 | 49.76 | -0.80% | |
| 49.67 | 50.38 | 49.51 | 50.16 | +0.66% | |
| 49.10 | 50.02 | 48.90 | 49.83 | +3.83% | |
| 48.22 | 48.56 | 47.79 | 47.99 | -0.77% | |
| 49.00 | 49.25 | 48.12 | 48.36 | -1.69% | |
| 48.51 | 49.73 | 48.51 | 49.19 | +0.20% | |
| 48.77 | 49.60 | 48.77 | 49.09 | +0.64% | |
| 48.60 | 49.43 | 48.17 | 48.78 | +0.89% | |
| 49.31 | 49.58 | 48.34 | 48.35 | -2.50% | |
| 49.97 | 50.44 | 49.49 | 49.59 | -0.76% | |
| 50.00 | 50.58 | 49.50 | 49.97 | -2.50% | |
| 52.78 | 52.78 | 51.06 | 51.25 | -1.12% | |
| 51.74 | 52.34 | 51.58 | 51.83 | -0.31% | |
| 52.09 | 53.03 | 51.80 | 51.99 | +0.48% | |
| 53.02 | 53.45 | 51.73 | 51.74 | -3.65% | |
| 52.42 | 54.25 | 52.35 | 53.70 | +1.78% | |
| 53.75 | 54.08 | 52.73 | 52.76 | -2.30% | |
| 54.80 | 54.84 | 53.97 | 54.00 | -0.15% | |
| 52.79 | 54.45 | 52.68 | 54.08 | +2.62% | |
| 52.86 | 53.12 | 52.49 | 52.70 | +0.40% | |
| 52.16 | 52.94 | 51.97 | 52.49 | -0.81% | |
| 53.34 | 53.54 | 52.72 | 52.92 | -0.40% | |
| 53.50 | 53.90 | 53.02 | 53.13 | -0.47% | |
| 51.37 | 53.40 | 51.08 | 53.38 | +2.99% | |
| 52.55 | 52.68 | 51.82 | 51.83 | -1.05% | |
| 51.77 | 52.42 | 51.71 | 52.38 | +0.10% | |
| 52.65 | 53.40 | 52.29 | 52.33 | -0.08% | |
| 52.00 | 52.47 | 50.87 | 52.37 | -2.11% | |
| 53.77 | 54.08 | 53.22 | 53.50 | -2.57% | |
| 54.92 | 55.39 | 54.57 | 54.91 | -1.05% | |
| 55.68 | 56.05 | 54.42 | 55.49 | -1.67% | |
| 55.96 | 56.48 | 55.64 | 56.43 | +0.77% | |
| 55.30 | 56.19 | 55.21 | 56.00 | +1.47% | |
| 54.98 | 56.51 | 54.36 | 55.19 | +2.93% | |
| 54.44 | 54.69 | 53.33 | 53.62 | -1.81% | |
| 55.22 | 55.66 | 54.37 | 54.61 | -1.60% | |
| 55.09 | 55.87 | 54.81 | 55.50 | +1.06% | |
| 54.60 | 55.05 | 54.18 | 54.92 | -0.90% | |
| 54.42 | 55.47 | 54.29 | 55.42 | +3.30% | |
| 55.94 | 56.15 | 53.50 | 53.65 | -4.37% | |
| 57.00 | 57.27 | 56.06 | 56.10 | -1.79% | |
| 57.64 | 57.84 | 56.66 | 57.12 | -0.66% | |
| 57.23 | 57.74 | 56.72 | 57.50 | -0.78% | |
| 55.00 | 58.39 | 55.00 | 57.95 | +4.10% | |
| 54.58 | 55.84 | 54.39 | 55.67 | +4.76% | |
| 51.26 | 53.41 | 50.40 | 53.14 | +4.73% | |
| 50.25 | 51.08 | 50.19 | 50.74 | +0.32% | |
| 48.96 | 50.61 | 48.96 | 50.58 | +2.35% | |
| 49.78 | 50.35 | 49.26 | 49.42 | -2.16% | |
| 50.75 | 51.19 | 50.17 | 50.51 | +1.10% | |
| 51.00 | 51.38 | 49.94 | 49.96 | -0.42% | |
| 49.60 | 50.44 | 49.54 | 50.17 | +3.15% | |
| 49.39 | 49.39 | 48.53 | 48.64 | -0.90% | |
| 49.03 | 49.29 | 48.65 | 49.08 | -0.59% | |
| 49.00 | 49.60 | 48.98 | 49.37 | +1.27% | |
| 48.00 | 48.83 | 48.00 | 48.75 | +2.76% | |
| 47.19 | 48.20 | 47.19 | 47.44 | -0.23% | |
| 48.18 | 48.53 | 47.06 | 47.55 | -1.33% | |
| 47.51 | 48.54 | 47.44 | 48.19 | +2.05% | |
| 48.19 | 48.31 | 47.18 | 47.22 | -1.97% | |
| 48.13 | 49.00 | 48.09 | 48.17 | -0.97% | |
| 48.17 | 49.30 | 47.85 | 48.64 | +2.99% | |
| 48.10 | 48.19 | 46.91 | 47.23 | -1.60% | |
| 47.38 | 48.09 | 47.36 | 48.00 | +0.97% | |
| 48.20 | 48.42 | 47.54 | 47.54 | -0.29% | |
| 47.02 | 48.04 | 47.00 | 47.68 | +1.77% | |
| 47.12 | 47.46 | 46.56 | 46.85 | -2.74% | |
| 48.28 | 48.47 | 47.81 | 48.17 | +0.90% | |
| 47.71 | 47.97 | 47.62 | 47.74 | -0.15% | |
| 48.22 | 48.34 | 47.56 | 47.81 | -1.46% | |
| 48.47 | 48.77 | 48.03 | 48.52 | -1.26% | |
| 49.07 | 49.43 | 48.99 | 49.14 | +0.22% | |
| 48.42 | 49.23 | 48.40 | 49.03 | +1.07% | |
| 48.48 | 48.72 | 48.34 | 48.51 | -0.04% | |
| 48.21 | 48.53 | 48.18 | 48.53 | +0.25% | |
| 47.99 | 48.74 | 47.99 | 48.41 | +0.25% | |
| 47.77 | 48.57 | 47.58 | 48.29 | +1.09% | |
| 47.45 | 48.00 | 47.36 | 47.77 | +0.82% | |
| 47.53 | 47.87 | 47.27 | 47.38 | -1.33% | |
| 48.44 | 48.47 | 47.89 | 48.02 | -1.07% | |
| 48.45 | 48.98 | 48.05 | 48.54 | +1.93% | |
| 47.00 | 47.94 | 47.00 | 47.62 | +1.45% | |
| 46.34 | 47.32 | 46.34 | 46.94 | +2.02% | |
| 45.59 | 46.19 | 45.52 | 46.01 | 0.00% | |
| 46.72 | 47.06 | 46.00 | 46.01 | -0.48% | |
| 46.54 | 46.79 | 46.00 | 46.23 | -0.79% | |
| 47.47 | 47.70 | 46.49 | 46.60 | -1.35% | |
| 48.08 | 48.53 | 47.14 | 47.24 | -2.26% | |
| 48.49 | 48.88 | 48.29 | 48.33 | +0.06% | |
| 48.15 | 49.29 | 48.14 | 48.30 | +0.33% | |
| 48.47 | 48.79 | 47.99 | 48.14 | -0.29% | |
| 48.16 | 48.93 | 47.78 | 48.28 | +0.50% | |
| 47.40 | 48.65 | 47.40 | 48.04 | +1.03% | |
| 48.10 | 48.50 | 47.52 | 47.55 | -0.98% | |
| 47.00 | 48.47 | 46.35 | 48.02 | +1.37% | |
| 48.00 | 48.63 | 47.31 | 47.37 | -0.71% | |
| 47.53 | 48.14 | 47.31 | 47.71 | +0.38% | |
| 46.72 | 47.93 | 46.52 | 47.53 | +2.48% | |
| 46.13 | 46.73 | 46.08 | 46.38 | +0.45% | |
| 45.99 | 46.56 | 45.99 | 46.17 | -0.43% | |
| 45.98 | 46.39 | 45.83 | 46.37 | +0.24% | |
| 46.01 | 46.45 | 45.97 | 46.26 | +0.50% | |
| 45.85 | 46.17 | 45.84 | 46.03 | +2.77% | |
| 44.67 | 45.52 | 44.67 | 44.79 | +2.75% | |
| 43.26 | 43.63 | 43.19 | 43.59 | +1.18% | |
| 44.30 | 44.30 | 43.02 | 43.08 | -1.80% | |
| 44.38 | 44.38 | 43.07 | 43.87 | -2.12% | |
| 43.75 | 46.08 | 43.75 | 44.82 | +1.91% | |
| 43.31 | 44.27 | 43.27 | 43.98 | +1.66% | |
| 42.95 | 43.84 | 42.95 | 43.26 | -1.01% | |
| 43.10 | 44.04 | 43.10 | 43.70 | -0.32% | |
| 43.57 | 43.95 | 43.51 | 43.84 | +0.50% | |
| 44.13 | 44.33 | 43.52 | 43.62 | -1.82% | |
| 45.00 | 45.28 | 44.24 | 44.43 | -0.83% | |
| 45.52 | 45.86 | 44.75 | 44.80 | -1.56% | |
| 45.34 | 45.80 | 45.22 | 45.51 | +1.13% | |
| 44.75 | 45.32 | 44.75 | 45.00 | -0.02% | |
| 44.60 | 45.25 | 44.52 | 45.01 | +0.33% | |
| 44.26 | 44.90 | 44.18 | 44.86 | +2.37% | |
| 43.14 | 44.02 | 42.92 | 43.82 | +1.20% | |
| 43.56 | 43.97 | 43.09 | 43.30 | -1.68% | |
| 43.49 | 44.07 | 43.32 | 44.04 | +2.25% | |
| 42.50 | 43.43 | 42.11 | 43.07 | -0.23% | |
| 43.05 | 43.37 | 42.75 | 43.17 | +1.24% | |
| 43.66 | 44.65 | 42.54 | 42.64 | +0.49% | |
| 42.50 | 42.89 | 42.39 | 42.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YUMC chart for longer ranges.