See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.30▼ 1.91%
← 0A33.LSE stock page

ZTO Express (Cayman) Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-2724.20024.20024.00024.00021.774701
2023-09-2624.15124.15124.15124.15121.91161
2023-09-2524.47524.47524.47524.47522.2058
2023-09-2224.98124.98124.98124.98122.6640
2023-09-2124.98124.98124.98124.98122.6640
2023-09-2024.98124.98124.98124.98122.6640
2023-09-1924.98124.98124.98124.98122.66414
2023-09-1824.99025.00024.98524.98522.66823,461
2023-09-1525.83025.83025.38025.38023.02650,009
2023-09-1424.79825.00824.79825.00822.688101
2023-09-1324.32524.32524.32524.32522.06910
2023-09-1223.96123.96123.96123.96121.7390
2023-09-1123.96123.96123.96123.96121.7390
2023-09-0823.96123.96123.96123.96121.7390
2023-09-0724.38024.38023.96123.96121.739368
2023-09-0624.93024.93024.88924.88922.58037
2023-09-0525.34925.34925.34925.34922.9980
2023-09-0425.34925.34925.34925.34922.9980
2023-09-0125.44525.44525.34525.34922.9988,827
2023-08-3125.07125.07125.04225.04222.72023
2023-08-3023.53223.53423.18823.49021.3111,027
2023-08-2924.95524.97024.88924.88922.580450
2023-08-2524.31024.31024.31024.31022.0550
2023-08-2424.30124.31024.30124.31022.05530,039
2023-08-2324.04824.33524.04824.33522.07880
2023-08-2223.49623.60923.44823.60521.41625,382
2023-08-2123.56523.65523.49523.50521.3252,070
2023-08-1823.88023.98023.78823.98021.756176
2023-08-1725.53125.53125.53125.53123.163148
2023-08-1625.19225.19225.19225.19222.855100
2023-08-1525.87925.87925.87925.87923.4790
2023-08-1425.87925.87925.87925.87923.47939
2023-08-1125.64925.65525.64925.65023.27140,264
2023-08-1026.65026.65026.09826.09823.67718
2023-08-0926.70026.70026.70026.70024.2240
2023-08-0826.70026.70026.70026.70024.2240
2023-08-0726.70026.70026.70026.70024.22432
2023-08-0426.94926.94926.94926.94924.4490
2023-08-0326.83126.96226.83126.94924.449898
2023-08-0226.59526.59526.47126.47224.017239
2023-08-0127.20027.20027.20027.20024.6772,096
2023-07-3127.70027.70027.64227.64225.07811
2023-07-2827.47527.47527.47527.47524.9270
2023-07-2727.47527.47527.47527.47524.9270
2023-07-2627.18927.47527.17527.47524.927717
2023-07-2526.88026.88026.60926.60924.141330
2023-07-2426.00026.19926.00026.19923.7693
2023-07-2126.29226.29226.29226.29223.8530
2023-07-2026.15126.29226.15126.29223.85346
2023-07-1927.00027.00026.72226.72224.243107
2023-07-1827.15827.15826.89526.89524.40073
2023-07-1727.08927.08927.08927.08924.5763
2023-07-1427.10527.18527.10527.18524.664511
2023-07-1326.90026.90026.90026.90024.4052
2023-07-1226.91126.91126.91126.91124.41514
2023-07-1126.07526.07526.07526.07523.657287
2023-07-1025.05925.07125.03925.03922.71631
2023-07-0724.63024.63024.63024.63022.3460
2023-07-0624.63024.63024.63024.63022.3468
2023-07-0524.91024.91024.62024.87922.571347
← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-080.3800 CNY
2025-09-300.3000 CNY
2025-04-100.3500 CNY
2024-09-100.3500 CNY
2024-04-090.6200 CNY
2023-04-050.3700 CNY
2022-04-070.2500 CNY
2021-04-070.2500 CNY
2020-04-070.3000 CNY

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