ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	21.811	22.380	21.650	21.650	19.642	24,763
2024-03-15	21.580	21.850	21.580	21.780	19.760	480,106
2024-03-14	22.000	22.000	21.480	21.491	19.498	1,556
2024-03-13	21.780	21.970	21.630	21.820	19.796	1,502
2024-03-12	21.040	21.400	20.100	20.830	18.898	492,940
2024-03-11	20.060	20.370	19.930	20.031	18.173	139
2024-03-08	20.370	20.370	20.370	20.370	18.481	5
2024-03-07	20.382	20.382	20.099	20.099	18.235	131
2024-03-06	20.791	20.791	20.510	20.520	18.617	664
2024-03-05	19.900	20.170	19.502	19.870	18.027	620
2024-03-04	20.920	21.010	20.249	20.249	18.371	339
2024-03-01	19.191	20.740	19.191	20.181	18.309	3,371
2024-02-29	19.676	19.810	19.340	19.340	17.546	184
2024-02-28	18.790	19.190	18.790	19.190	17.410	73
2024-02-27	19.090	19.319	19.090	19.141	17.366	1,142
2024-02-26	19.294	19.294	19.060	19.069	17.300	394
2024-02-23	19.040	19.705	19.040	19.601	17.783	632
2024-02-22	19.150	19.150	18.932	19.059	17.291	112
2024-02-21	19.300	19.570	18.901	18.901	17.148	1,399
2024-02-20	18.550	18.901	18.490	18.795	17.052	5,266
2024-02-19	18.520	18.520	18.520	18.520	16.802	0
2024-02-16	18.540	18.550	18.440	18.520	16.802	1,385
2024-02-15	18.099	18.229	17.900	18.220	16.530	733
2024-02-14	17.720	17.740	17.660	17.705	16.063	59
2024-02-13	17.350	17.510	17.180	17.189	15.595	687
2024-02-12	17.260	17.529	17.260	17.529	15.903	2,976
2024-02-09	17.060	17.090	16.874	17.000	15.423	1,339
2024-02-08	17.428	17.720	17.080	17.080	15.496	501
2024-02-07	17.510	17.830	17.430	17.735	16.090	301
2024-02-06	17.180	18.075	17.178	17.901	16.241	2,072
2024-02-05	15.980	16.668	15.900	16.618	15.077	1,582
2024-02-02	16.160	16.320	16.080	16.320	14.806	43
2024-02-01	16.490	16.665	16.490	16.665	15.119	1,829
2024-01-31	16.300	16.660	16.300	16.520	14.988	161
2024-01-30	16.550	16.700	16.330	16.520	14.988	424
2024-01-29	17.010	17.010	16.610	16.780	15.224	99
2024-01-26	17.149	17.169	17.085	17.085	15.500	101
2024-01-25	17.300	17.300	17.189	17.189	15.595	46
2024-01-24	18.108	18.209	17.470	17.470	15.850	177
2024-01-23	17.755	18.085	17.440	17.531	15.905	1,685
2024-01-22	17.000	17.210	16.780	16.850	15.287	406
2024-01-19	17.550	17.550	17.100	17.380	15.768	1,025
2024-01-18	18.200	18.200	17.710	17.710	16.067	36
2024-01-17	17.990	18.050	17.638	17.990	16.321	35,132
2024-01-16	18.028	18.640	17.960	17.985	16.317	1,416
2024-01-15	19.018	19.018	19.018	19.018	17.254	0
2024-01-12	19.008	19.040	18.970	19.018	17.254	2,547
2024-01-11	19.310	19.310	18.940	18.999	17.237	412
2024-01-10	19.505	19.505	19.049	19.080	17.310	456
2024-01-09	19.410	19.489	19.410	19.428	17.626	362
2024-01-08	19.452	19.629	19.452	19.629	17.808	543
2024-01-05	20.372	20.372	20.005	20.005	18.150	433
2024-01-04	21.061	21.061	20.499	20.499	18.598	5,068
2024-01-03	20.740	21.071	20.660	21.040	19.089	103
2024-01-02	20.970	21.040	20.610	20.610	18.698	271
2023-12-29	20.940	21.321	20.940	21.175	19.211	1,265
2023-12-28	20.515	21.088	20.360	20.910	18.971	3,048
2023-12-27	20.241	20.241	20.241	20.241	18.363	30
2023-12-22	19.810	19.910	19.809	19.900	18.054	3,532
2023-12-21	19.975	19.980	19.840	19.940	18.091	78

← NewerPage 12 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.