ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	29.000	29.000	28.900	28.900	25.884	359
2023-04-03	28.910	28.910	28.903	28.903	25.887	572
2023-03-31	28.710	28.710	28.710	28.710	25.714	1,363
2023-03-30	28.589	28.589	28.589	28.589	25.605	747
2023-03-29	29.038	29.038	28.934	28.934	25.915	8,103
2023-03-28	28.140	28.140	28.140	28.140	25.203	0
2023-03-27	28.114	28.114	28.114	28.114	25.180	6,150
2023-03-24	28.699	28.699	28.231	28.231	25.285	5,905
2023-03-23	28.230	28.230	28.230	28.230	25.284	0
2023-03-22	28.230	28.230	28.230	28.230	25.284	27,866
2023-03-21	28.061	28.100	28.061	28.100	25.167	290
2023-03-20	27.985	28.084	27.955	28.084	25.153	42,300
2023-03-17	28.352	28.416	28.307	28.310	25.355	800
2023-03-16	27.610	28.075	27.610	27.791	24.891	1,158
2023-03-15	26.270	26.270	25.998	25.998	23.285	24,358
2023-03-14	26.170	26.170	26.170	26.170	23.439	200
2023-03-13	26.038	26.038	26.038	26.038	23.320	901
2023-03-10	24.965	24.965	24.965	24.965	22.360	100
2023-03-09	25.201	25.201	25.200	25.200	22.570	200
2023-03-08	25.418	25.418	25.418	25.418	22.765	200
2023-03-07	25.420	25.420	25.400	25.413	22.761	633
2023-03-06	24.700	24.700	24.700	24.700	22.122	0
2023-03-03	24.555	24.700	24.555	24.700	22.122	205
2023-03-02	23.970	24.095	23.570	24.010	21.504	9,682
2023-03-01	25.055	25.055	24.789	24.789	22.202	566
2023-02-28	24.200	24.200	24.200	24.200	21.674	16,300
2023-02-27	24.120	24.120	24.100	24.100	21.585	90
2023-02-24	25.120	25.120	25.120	25.120	22.498	0
2023-02-23	25.120	25.120	25.120	25.120	22.498	0
2023-02-22	25.113	25.120	25.113	25.120	22.498	2
2023-02-21	24.726	24.950	24.726	24.950	22.346	506
2023-02-20	25.785	25.785	25.785	25.785	23.094	0
2023-02-17	25.785	25.785	25.785	25.785	23.094	0
2023-02-16	25.785	25.785	25.785	25.785	23.094	15
2023-02-15	27.850	27.850	27.850	27.850	24.943	0
2023-02-14	27.850	27.850	27.850	27.850	24.943	0
2023-02-13	27.850	27.850	27.850	27.850	24.943	0
2023-02-10	27.850	27.850	27.850	27.850	24.943	0
2023-02-09	27.850	27.850	27.850	27.850	24.943	0
2023-02-08	27.850	27.850	27.850	27.850	24.943	0
2023-02-07	28.055	28.090	27.850	27.850	24.943	1,086
2023-02-06	29.705	29.705	29.705	29.705	26.605	0
2023-02-03	29.705	29.705	29.705	29.705	26.605	0
2023-02-02	29.084	29.705	29.084	29.705	26.605	82
2023-02-01	29.510	29.535	29.210	29.210	26.161	157
2023-01-31	28.680	28.680	28.680	28.680	25.687	0
2023-01-30	28.540	28.680	28.540	28.680	25.687	1,106
2023-01-27	28.955	28.955	28.955	28.955	25.933	101
2023-01-26	29.260	29.260	28.780	29.210	26.161	67,273
2023-01-25	28.500	28.500	28.500	28.500	25.526	0
2023-01-24	28.500	28.500	28.500	28.500	25.526	0
2023-01-23	28.500	28.500	28.500	28.500	25.526	0
2023-01-20	28.401	28.505	28.401	28.500	25.526	1,294
2023-01-19	28.415	28.500	28.275	28.335	25.378	1,420
2023-01-18	28.301	28.301	27.980	27.990	25.069	27,140
2023-01-17	28.330	28.358	28.240	28.358	25.398	128
2023-01-16	28.819	28.819	28.819	28.819	25.812	0
2023-01-13	28.819	28.819	28.819	28.819	25.812	100
2023-01-12	28.315	28.315	28.315	28.315	25.360	0
2023-01-11	28.315	28.315	28.315	28.315	25.360	0

← NewerPage 16 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.