ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	21.510	21.970	21.380	21.900	20.478	276
2024-09-06	21.959	21.960	21.440	21.541	20.143	420
2024-09-05	21.720	21.750	21.519	21.559	20.159	62
2024-09-04	22.140	22.160	21.709	21.711	20.302	327
2024-09-03	21.440	22.510	21.440	22.130	20.693	120,026
2024-09-02	21.639	21.639	21.639	21.639	20.234	0
2024-08-30	21.620	21.639	21.620	21.639	20.234	705
2024-08-29	21.395	21.411	21.395	21.411	20.021	24
2024-08-28	20.860	20.860	20.741	20.741	19.395	14
2024-08-27	20.890	20.950	20.890	20.925	19.567	425
2024-08-23	20.485	20.690	20.485	20.560	19.225	126
2024-08-22	21.000	21.150	20.930	20.979	19.617	738
2024-08-21	20.575	21.421	20.230	21.040	19.674	4,390
2024-08-20	20.240	20.400	19.810	19.810	18.524	201
2024-08-19	19.780	20.440	19.780	20.299	18.981	1,903
2024-08-16	19.700	19.730	19.700	19.705	18.426	65
2024-08-15	19.790	19.790	19.630	19.630	18.356	120
2024-08-14	19.860	19.860	19.680	19.680	18.402	4
2024-08-13	19.757	19.757	19.757	19.757	18.474	6
2024-08-12	19.680	19.850	19.680	19.775	18.491	2,023
2024-08-09	19.960	19.960	19.730	19.730	18.449	6
2024-08-08	19.760	20.219	19.760	20.109	18.803	147
2024-08-07	19.830	19.843	19.803	19.837	18.550	2,256
2024-08-06	19.360	19.610	18.971	19.610	18.337	229
2024-08-05	19.255	20.110	18.630	19.171	17.926	5,802
2024-08-02	18.378	18.400	18.378	18.394	17.200	73
2024-08-01	18.978	19.070	18.590	18.590	17.383	691
2024-07-31	19.420	19.420	19.050	19.050	17.813	132
2024-07-30	18.680	18.680	18.610	18.610	17.402	19
2024-07-29	18.940	19.041	18.891	19.041	17.805	150
2024-07-26	19.258	19.258	19.130	19.258	18.008	83
2024-07-25	19.210	19.210	18.871	18.900	17.673	48
2024-07-24	19.445	19.445	19.445	19.445	18.183	50
2024-07-23	19.971	19.971	19.474	19.659	18.383	1,606
2024-07-22	20.515	20.671	20.515	20.660	19.318	2,754
2024-07-19	19.730	19.930	19.702	19.850	18.561	3,546
2024-07-18	19.999	20.070	19.999	20.070	18.767	132
2024-07-17	20.170	20.237	20.160	20.237	18.923	183
2024-07-16	19.970	20.220	19.960	20.220	18.907	4
2024-07-15	20.250	20.270	20.150	20.150	18.842	24
2024-07-12	20.430	20.498	20.391	20.420	19.094	101
2024-07-11	20.291	20.550	20.291	20.460	19.132	27
2024-07-10	20.430	20.430	20.000	20.000	18.702	253
2024-07-09	20.170	20.370	20.170	20.370	19.048	10
2024-07-08	19.890	20.010	19.890	20.010	18.711	36
2024-07-05	19.720	19.900	19.720	19.760	18.477	462
2024-07-04	20.825	20.825	20.825	20.825	19.473	0
2024-07-03	20.781	20.907	20.781	20.825	19.473	2,197
2024-07-02	20.641	20.641	20.641	20.641	19.301	16
2024-07-01	20.711	20.740	20.630	20.630	19.291	30
2024-06-28	21.000	21.000	20.770	20.980	19.618	50
2024-06-27	20.680	21.000	20.550	21.000	19.636	474
2024-06-26	21.480	21.500	21.201	21.201	19.825	749
2024-06-25	22.010	22.010	21.500	21.500	20.104	12
2024-06-24	21.800	21.832	21.720	21.832	20.415	7
2024-06-21	21.335	21.335	21.320	21.320	19.936	25
2024-06-20	21.690	21.690	21.320	21.390	20.001	1
2024-06-19	22.220	22.220	22.220	22.220	20.777	0
2024-06-18	22.220	22.220	22.220	22.220	20.777	0
2024-06-17	22.050	22.230	21.995	22.220	20.777	1,531

← NewerPage 10 of 22 · 1,264 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.