ZTO Express (Cayman) Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	43.300	43.300	43.300	43.300	38.448	0
2021-12-23	43.300	43.300	43.300	43.300	38.448	0
2021-12-22	43.300	43.300	43.300	43.300	38.448	0
2021-12-21	43.300	43.300	43.300	43.300	38.448	0
2021-12-20	43.300	43.300	43.300	43.300	38.448	0
2021-12-17	43.300	43.300	43.300	43.300	38.448	0
2021-12-16	43.300	43.300	43.300	43.300	38.448	0
2021-12-15	43.300	43.300	43.300	43.300	38.448	0
2021-12-14	43.300	43.300	43.300	43.300	38.448	0
2021-12-13	43.300	43.300	43.300	43.300	38.448	0
2021-12-10	43.300	43.300	43.300	43.300	38.448	0
2021-12-09	43.300	43.300	43.300	43.300	38.448	0
2021-12-08	43.300	43.300	43.300	43.300	38.448	0
2021-12-07	43.300	43.300	43.300	43.300	38.448	0
2021-12-06	43.300	43.300	43.300	43.300	38.448	0
2021-12-03	43.300	43.300	43.300	43.300	38.448	0
2021-12-02	43.300	43.300	43.300	43.300	38.448	2
2021-12-01	44.200	44.200	44.200	44.200	39.247	0
2021-11-30	44.200	44.200	44.200	44.200	39.247	1
2021-11-29	42.980	43.350	42.980	43.350	38.493	176
2021-11-26	46.000	46.000	46.000	46.000	40.846	0
2021-11-25	46.000	46.000	46.000	46.000	40.846	2
2021-11-24	46.000	46.000	46.000	46.000	40.846	0
2021-11-23	46.000	46.000	46.000	46.000	40.846	0
2021-11-22	46.000	46.000	46.000	46.000	40.846	0
2021-11-19	44.200	46.000	44.200	46.000	40.846	2,455
2021-11-18	43.910	44.200	43.880	44.200	39.247	2,217
2021-11-17	39.800	39.800	39.800	39.800	35.340	28
2021-11-16	40.090	40.090	39.800	39.800	35.340	2,203
2021-11-12	38.000	38.000	38.000	38.000	33.742	0
2021-11-11	38.000	38.000	38.000	38.000	33.742	10
2021-11-10	38.640	38.640	38.640	38.640	34.310	0
2021-11-09	38.640	38.640	38.640	38.640	34.310	0
2021-11-08	38.960	38.960	38.640	38.640	34.310	640
2021-11-05	40.800	40.800	40.800	40.800	36.228	0
2021-11-04	40.800	40.800	40.800	40.800	36.228	0
2021-11-03	40.800	40.800	40.800	40.800	36.228	90
2021-11-01	42.380	42.380	42.380	42.380	37.631	0
2021-10-29	42.380	42.380	42.380	42.380	37.631	0
2021-10-28	42.200	42.380	42.200	42.380	37.631	81
2021-10-27	41.860	41.860	41.760	41.760	37.081	4
2021-10-26	44.100	44.100	44.100	44.100	39.159	0
2021-10-25	44.100	44.100	44.100	44.100	39.159	0
2021-10-22	45.130	45.130	44.100	44.100	39.159	32
2021-10-21	42.800	42.800	42.800	42.800	38.004	0
2021-10-20	42.800	42.800	42.800	42.800	38.004	0
2021-10-19	42.800	42.800	42.800	42.800	38.004	0
2021-10-18	42.800	42.800	42.800	42.800	38.004	10
2021-10-15	43.160	43.160	43.160	43.160	38.324	0
2021-10-14	42.610	43.200	42.610	43.160	38.324	51

← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.4739 CNY
2025-09-29	0.3879 CNY
2025-04-09	0.4811 CNY
2024-09-09	0.4817 CNY
2024-04-09	0.7886 CNY
2023-04-05	0.4655 CNY
2022-04-07	0.3135 CNY
2021-04-07	0.3424 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.