ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.200	20.200	19.840	19.920	19.920	217
2026-10-22	19.880	20.060	19.880	20.000	20.000	413
2026-10-21	20.010	20.070	19.859	19.943	19.943	1,778
2026-10-20	20.160	20.330	20.160	20.250	20.250	459
2026-10-19	19.850	20.580	19.850	20.020	20.020	506
2026-10-16	20.230	20.390	19.740	20.140	20.140	1,032
2026-10-15	20.210	20.210	19.992	19.992	19.992	354
2026-10-14	20.660	20.660	20.240	20.340	20.340	272
2026-10-13	20.710	20.710	20.650	20.675	20.675	678
2026-10-12	19.950	20.500	19.950	20.470	20.470	1,678
2026-10-09	20.080	20.270	19.760	20.140	20.140	683
2026-10-08	19.760	19.950	19.580	19.789	19.789	187
2026-10-07	19.780	20.000	19.670	19.820	19.820	1,171
2026-10-06	19.670	19.670	19.670	19.670	19.670	3,464
2026-10-05	19.495	19.670	19.210	19.670	19.670	562
2026-10-02	19.200	19.590	19.200	19.530	19.530	183
2026-10-01	19.640	19.640	19.310	19.500	19.500	204
2026-09-30	19.700	19.700	19.340	19.551	19.551	16
2026-09-29	19.430	19.840	19.369	19.570	19.570	67
2026-09-28	19.520	19.800	19.460	19.699	19.699	496
2026-09-25	19.770	19.770	19.400	19.450	19.450	1,353
2026-09-24	19.610	19.610	19.610	19.610	19.610	216
2026-09-23	19.680	19.800	19.540	19.610	19.610	1,031
2026-09-22	19.750	19.930	19.700	19.832	19.832	2,249
2026-09-21	20.910	20.910	18.990	19.139	19.139	4,760
2026-09-18	20.820	21.120	20.820	20.985	20.985	222
2026-09-17	20.680	20.910	20.600	20.910	20.910	334
2026-09-16	20.470	20.580	20.302	20.360	20.360	514
2026-09-15	20.490	20.730	20.490	20.510	20.510	5
2026-09-14	20.420	20.930	20.420	20.890	20.890	331
2026-09-11	21.180	21.180	20.530	20.580	20.580	204
2026-09-10	20.860	21.210	20.770	20.770	20.770	7,931
2026-09-09	20.840	20.840	20.840	20.840	20.840	259
2026-09-08	20.950	20.980	20.500	20.840	20.840	82
2026-09-07	21.001	21.001	21.001	21.001	21.001	0
2026-09-04	21.001	21.001	21.001	21.001	21.001	1
2026-09-03	21.001	21.001	21.001	21.001	21.001	6,884
2026-09-02	20.972	21.070	20.970	21.001	21.001	68
2026-09-01	20.710	21.300	20.710	21.060	21.060	50
2026-08-31	21.700	21.700	21.233	21.233	21.233	1,537
2026-08-28	21.340	21.480	21.130	21.480	21.480	219
2026-08-27	21.410	21.410	21.410	21.410	21.410	10
2026-08-26	21.070	21.560	21.070	21.410	21.410	40
2026-08-25	21.100	21.440	21.040	21.370	21.370	288
2026-08-24	21.470	21.470	21.470	21.470	21.470	161
2026-08-21	21.790	21.790	21.350	21.470	21.470	1,083
2026-08-20	23.169	23.169	23.169	23.169	23.169	1,669
2026-08-19	23.169	23.169	23.169	23.169	23.169	4,439
2026-08-18	23.120	23.340	23.003	23.169	23.169	457
2026-08-17	22.550	23.100	22.550	22.880	22.880	64
2026-08-14	22.800	22.940	22.560	22.932	22.932	522
2026-08-13	23.140	23.450	22.850	22.880	22.880	41
2026-08-12	23.210	23.210	23.210	23.210	23.210	432
2026-08-11	23.460	23.630	23.180	23.210	23.210	228
2026-08-10	23.580	23.890	23.480	23.880	23.880	558
2026-08-07	23.840	23.840	23.840	23.840	23.840	320
2026-08-06	23.890	24.240	23.830	23.840	23.840	5,015
2026-08-05	23.810	23.980	23.530	23.560	23.560	5,209
2026-08-04	24.270	24.270	23.890	24.020	24.020	678
2026-08-03	24.400	24.770	24.330	24.590	24.590	492

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.3800 CNY
2025-09-30	0.3000 CNY
2025-04-10	0.3500 CNY
2024-09-10	0.3500 CNY
2024-04-09	0.6200 CNY
2023-04-05	0.3700 CNY
2022-04-07	0.2500 CNY
2021-04-07	0.2500 CNY
2020-04-07	0.3000 CNY

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