ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	22.480	22.480	22.480	22.480	21.020	14
2024-06-13	22.220	22.220	22.220	22.220	20.778	0
2024-06-12	22.920	22.920	22.220	22.220	20.778	963
2024-06-11	22.793	23.130	22.360	22.468	21.009	1,532
2024-06-10	23.470	23.680	23.350	23.640	22.105	36
2024-06-07	23.790	24.055	23.611	23.611	22.078	2,650
2024-06-06	23.615	23.810	23.615	23.810	22.264	1,838
2024-06-05	23.491	23.530	23.210	23.310	21.797	30
2024-06-04	23.480	23.613	23.310	23.310	21.797	2,853
2024-06-03	23.690	23.690	23.141	23.141	21.638	29
2024-05-31	23.480	23.480	22.940	22.940	21.451	1,122
2024-05-30	23.160	23.720	23.160	23.720	22.180	206
2024-05-29	24.285	24.300	23.779	24.040	22.479	207
2024-05-28	24.060	24.650	24.060	24.481	22.892	1,291
2024-05-24	24.460	24.460	23.835	24.040	22.479	97
2024-05-23	24.620	24.720	24.425	24.490	22.900	28
2024-05-22	24.900	24.980	24.621	24.705	23.101	355
2024-05-21	24.748	25.000	24.690	24.730	23.125	237
2024-05-20	23.905	24.520	23.750	24.418	22.833	230
2024-05-17	23.580	24.710	23.580	24.460	22.872	428,314
2024-05-16	23.410	23.810	22.484	23.810	22.264	7,491
2024-05-15	21.450	21.732	21.350	21.505	20.109	2,868
2024-05-14	21.680	21.790	21.470	21.470	20.076	130
2024-05-13	21.000	22.080	21.000	22.080	20.647	290
2024-05-10	20.940	21.020	20.810	20.820	19.468	9
2024-05-09	20.870	21.069	20.870	21.069	19.701	72
2024-05-08	20.520	20.590	20.360	20.360	19.038	233
2024-05-07	20.752	20.950	20.358	20.491	19.161	492
2024-05-03	21.620	21.630	21.620	21.630	20.226	454,602
2024-05-02	21.590	21.590	21.505	21.535	20.137	235
2024-05-01	21.099	21.099	21.090	21.099	19.729	2
2024-04-30	21.120	21.120	21.070	21.070	19.702	4
2024-04-29	21.420	21.420	21.230	21.370	19.983	477
2024-04-26	21.840	21.900	21.588	21.588	20.187	528
2024-04-25	21.325	21.330	21.128	21.128	19.756	1,606
2024-04-24	20.490	21.230	20.490	21.180	19.805	1,949
2024-04-23	20.210	20.210	20.150	20.150	18.842	7
2024-04-22	20.200	20.250	19.980	20.050	18.748	62
2024-04-19	19.840	19.950	19.120	19.800	18.515	23
2024-04-18	19.791	19.871	19.790	19.871	18.581	14
2024-04-17	19.410	19.440	19.380	19.381	18.123	753
2024-04-16	19.350	19.540	19.350	19.450	18.188	336,603
2024-04-15	19.380	19.590	19.380	19.461	18.198	431
2024-04-12	19.750	19.850	19.550	19.550	18.281	11
2024-04-11	20.420	20.580	20.070	20.070	18.767	61,458
2024-04-10	20.320	20.490	20.320	20.410	19.085	48
2024-04-09	20.192	20.690	20.192	20.379	19.056	333
2024-04-08	20.959	21.060	20.782	20.830	18.898	1,497
2024-04-05	21.180	21.180	20.685	20.950	19.007	1,098
2024-04-04	21.705	21.710	21.459	21.667	19.657	1,607
2024-04-03	21.705	21.970	21.495	21.495	19.501	163
2024-04-02	21.805	22.045	21.805	21.959	19.922	110
2024-03-28	21.517	21.517	21.130	21.130	19.170	461
2024-03-27	21.371	21.420	21.190	21.190	19.225	496
2024-03-26	20.920	21.030	20.900	20.990	19.043	65
2024-03-25	20.980	21.190	20.980	21.000	19.052	30
2024-03-22	21.100	21.100	20.670	20.799	18.870	576
2024-03-21	22.540	22.710	21.300	21.511	19.516	9,917
2024-03-20	22.620	22.770	22.020	22.485	20.400	1,870
2024-03-19	21.555	21.809	21.410	21.805	19.783	5,591

← NewerPage 11 of 22 · 1,271 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.