ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	24.975	24.975	24.975	24.975	22.659	0
2023-07-03	24.975	24.975	24.975	24.975	22.659	20
2023-06-30	25.265	25.265	25.265	25.265	22.922	0
2023-06-29	25.265	25.265	25.265	25.265	22.922	40
2023-06-28	25.500	25.500	25.328	25.328	22.979	382
2023-06-27	25.509	25.509	25.509	25.509	23.143	0
2023-06-26	25.539	25.539	25.509	25.509	23.143	211
2023-06-23	25.515	25.515	25.515	25.515	23.148	0
2023-06-22	25.515	25.515	25.515	25.515	23.148	0
2023-06-21	25.515	25.515	25.515	25.515	23.148	2
2023-06-20	26.109	26.109	25.909	25.909	23.506	8
2023-06-19	28.022	28.022	28.022	28.022	25.423	0
2023-06-16	28.022	28.022	28.022	28.022	25.423	0
2023-06-15	27.900	28.022	27.900	28.022	25.423	26
2023-06-14	27.669	27.729	27.669	27.729	25.157	701
2023-06-13	27.459	27.459	26.898	27.051	24.542	93
2023-06-12	27.312	27.312	27.310	27.310	24.777	2
2023-06-09	26.922	26.922	26.922	26.922	24.425	0
2023-06-08	26.922	26.922	26.922	26.922	24.425	0
2023-06-07	26.922	26.922	26.922	26.922	24.425	0
2023-06-06	26.922	26.922	26.922	26.922	24.425	100
2023-06-05	26.308	26.460	26.308	26.460	24.006	1,952
2023-06-02	26.542	26.542	26.542	26.542	24.080	40
2023-06-01	25.489	25.489	25.489	25.489	23.124	1
2023-05-31	24.845	24.845	24.845	24.845	22.541	200
2023-05-30	26.668	26.668	25.295	25.295	22.949	285
2023-05-26	27.490	27.490	27.129	27.129	24.612	120
2023-05-25	27.497	27.497	27.497	27.497	24.946	100
2023-05-24	27.839	27.839	27.839	27.839	25.257	75
2023-05-23	29.069	29.069	29.069	29.069	26.373	0
2023-05-22	29.529	29.529	29.069	29.069	26.373	78
2023-05-19	29.085	29.085	28.481	28.481	25.839	1,534
2023-05-18	29.713	29.915	29.070	29.070	26.374	2,073
2023-05-17	28.445	28.445	28.445	28.445	25.807	0
2023-05-16	28.445	28.445	28.445	28.445	25.807	49
2023-05-15	28.830	29.000	28.791	29.000	26.310	570
2023-05-12	28.525	28.525	28.525	28.525	25.879	7
2023-05-11	28.375	28.375	28.375	28.375	25.743	165
2023-05-10	28.210	28.210	28.210	28.210	25.594	0
2023-05-09	27.682	28.210	27.682	28.210	25.594	182
2023-05-05	27.632	27.632	27.632	27.632	25.069	0
2023-05-04	27.632	27.632	27.632	27.632	25.069	0
2023-05-03	27.632	27.632	27.632	27.632	25.069	0
2023-05-02	27.632	27.632	27.632	27.632	25.069	0
2023-04-28	27.632	27.632	27.632	27.632	25.069	0
2023-04-27	27.632	27.632	27.632	27.632	25.069	0
2023-04-26	27.850	27.850	27.632	27.632	25.069	2
2023-04-25	28.250	28.250	27.345	27.345	24.809	20,682
2023-04-24	27.985	27.985	27.985	27.985	25.389	10
2023-04-21	28.405	28.405	28.400	28.404	25.770	350
2023-04-20	29.015	29.320	29.015	29.320	26.601	579
2023-04-19	28.410	28.410	28.410	28.410	25.775	0
2023-04-18	28.410	28.410	28.410	28.410	25.775	0
2023-04-17	28.410	28.410	28.410	28.410	25.775	84,400
2023-04-14	28.929	28.929	28.929	28.929	26.245	0
2023-04-13	28.929	28.929	28.929	28.929	26.245	0
2023-04-12	28.929	28.929	28.929	28.929	26.245	0
2023-04-11	29.045	29.045	28.929	28.929	26.245	635
2023-04-06	28.261	28.261	28.261	28.261	25.640	0
2023-04-05	28.255	28.261	28.255	28.261	25.640	293

← NewerPage 15 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.