ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	19.700	19.920	19.700	19.910	18.063	214
2023-12-19	20.348	20.360	19.960	19.960	18.109	789
2023-12-18	19.750	20.391	19.740	20.391	18.500	7,511
2023-12-15	20.069	20.370	19.730	19.740	17.909	1,803
2023-12-14	20.500	20.500	20.309	20.309	18.425	188
2023-12-13	20.800	20.800	20.410	20.410	18.517	21
2023-12-12	21.010	21.110	20.870	20.870	18.934	5
2023-12-11	21.160	21.160	20.900	20.900	18.962	4,085
2023-12-08	21.339	21.340	21.190	21.190	19.225	89
2023-12-07	21.250	21.250	21.200	21.200	19.234	1,856
2023-12-06	21.640	21.700	21.500	21.511	19.516	86
2023-12-05	21.530	21.530	21.290	21.350	19.370	330
2023-12-04	22.000	22.060	21.810	22.039	19.995	1,238
2023-12-01	21.970	22.299	21.970	22.299	20.231	1,941
2023-11-30	22.390	22.390	22.300	22.310	20.241	1,063
2023-11-29	22.150	22.621	22.150	22.539	20.448	195
2023-11-28	22.740	22.882	22.470	22.470	20.386	183
2023-11-27	22.030	22.279	21.930	22.279	20.212	36,230
2023-11-24	22.270	22.510	22.270	22.510	20.422	12
2023-11-23	22.200	22.200	22.200	22.200	20.141	0
2023-11-22	22.180	22.249	22.100	22.200	20.141	2,289
2023-11-21	21.980	22.180	21.811	21.870	19.842	4,221
2023-11-20	22.550	22.550	21.499	22.081	20.033	61,766
2023-11-17	22.730	22.990	22.388	22.520	20.431	1,787
2023-11-16	23.590	23.990	23.590	23.889	21.673	545
2023-11-15	24.520	24.520	24.440	24.440	22.173	46
2023-11-14	24.350	24.420	24.290	24.290	22.037	24
2023-11-13	24.250	24.320	24.009	24.020	21.792	276
2023-11-10	23.624	24.100	23.624	24.100	21.865	211
2023-11-09	23.751	23.760	23.751	23.760	21.556	200
2023-11-08	23.962	23.962	23.962	23.962	21.740	20
2023-11-07	24.115	24.222	24.115	24.222	21.975	5,401
2023-11-06	24.438	24.548	24.438	24.548	22.271	202
2023-11-03	24.890	24.890	24.849	24.849	22.544	35
2023-11-02	23.832	23.832	23.832	23.832	21.622	1
2023-11-01	23.455	23.455	23.455	23.455	21.280	0
2023-10-31	23.600	23.600	23.310	23.455	21.280	5
2023-10-30	23.828	23.850	23.828	23.850	21.638	6
2023-10-27	23.828	23.828	23.692	23.692	21.495	170
2023-10-26	23.310	23.539	23.310	23.539	21.355	44
2023-10-25	23.620	23.620	23.500	23.500	21.320	2
2023-10-24	23.625	23.720	23.470	23.720	21.520	3
2023-10-23	23.420	23.572	23.420	23.572	21.386	506
2023-10-20	23.110	23.110	23.110	23.110	20.967	0
2023-10-19	23.750	23.750	23.750	23.750	21.547	0
2023-10-18	23.750	23.750	23.750	23.750	21.547	0
2023-10-17	24.011	24.011	24.011	24.011	21.784	0
2023-10-16	24.011	24.011	24.011	24.011	21.784	50
2023-10-13	24.220	24.220	24.220	24.220	21.974	0
2023-10-12	24.220	24.220	24.220	24.220	21.974	0
2023-10-11	24.590	24.590	24.480	24.480	22.209	4
2023-10-10	24.688	24.688	24.688	24.688	22.398	1
2023-10-09	24.620	24.708	24.312	24.370	22.110	15
2023-10-06	24.310	24.310	24.310	24.310	22.055	0
2023-10-05	24.118	24.118	24.118	24.118	21.881	0
2023-10-04	24.118	24.118	24.118	24.118	21.881	0
2023-10-03	24.119	24.119	24.115	24.118	21.881	3,200
2023-10-02	23.802	23.961	23.802	23.900	21.683	24
2023-09-29	24.172	24.172	24.172	24.172	21.930	0
2023-09-28	24.172	24.172	24.172	24.172	21.930	85

← NewerPage 13 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.