ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	28.315	28.315	28.315	28.315	25.360	0
2023-01-09	28.315	28.315	28.315	28.315	25.360	100
2023-01-06	27.580	27.630	27.580	27.630	24.746	51
2023-01-05	27.800	27.800	27.800	27.800	24.899	0
2023-01-04	28.350	28.350	27.800	27.800	24.899	115
2023-01-03	27.455	27.455	27.170	27.170	24.334	40,050
2022-12-30	26.645	26.645	26.645	26.645	23.864	50
2022-12-29	26.515	26.515	26.515	26.515	23.748	0
2022-12-28	26.515	26.515	26.515	26.515	23.748	80
2022-12-23	26.940	26.940	26.940	26.940	24.128	0
2022-12-22	26.940	26.940	26.940	26.940	24.128	0
2022-12-21	26.790	26.940	26.790	26.940	24.128	70,600
2022-12-20	26.850	26.850	26.850	26.850	24.048	0
2022-12-19	26.850	26.850	26.850	26.850	24.048	18
2022-12-16	26.751	26.751	26.751	26.751	23.959	0
2022-12-15	27.168	27.168	26.751	26.751	23.959	180
2022-12-14	25.630	25.630	25.630	25.630	22.955	0
2022-12-13	25.630	25.630	25.630	25.630	22.955	0
2022-12-12	25.630	25.630	25.630	25.630	22.955	0
2022-12-09	25.630	25.630	25.630	25.630	22.955	0
2022-12-08	25.630	25.630	25.630	25.630	22.955	0
2022-12-07	25.630	25.630	25.630	25.630	22.955	82,849
2022-12-06	24.925	24.925	24.925	24.925	22.324	0
2022-12-05	25.000	25.000	24.925	24.925	22.324	31,300
2022-12-02	24.851	24.851	24.851	24.851	22.257	800
2022-12-01	25.009	25.009	24.800	24.800	22.212	202
2022-11-30	24.860	24.860	24.750	24.810	22.221	180
2022-11-29	24.000	24.059	24.000	24.059	21.548	1
2022-11-28	23.649	23.649	23.649	23.649	21.181	56
2022-11-25	22.450	22.450	22.450	22.450	20.107	0
2022-11-24	23.411	23.411	23.411	23.411	20.967	0
2022-11-23	22.945	23.412	22.945	23.411	20.967	1,261
2022-11-22	22.500	22.500	22.140	22.140	19.829	501
2022-11-21	20.960	21.410	20.960	21.270	19.050	21
2022-11-18	21.880	21.880	21.880	21.880	19.596	0
2022-11-17	21.880	21.880	21.880	21.880	19.596	0
2022-11-16	22.160	22.160	21.880	21.880	19.596	1
2022-11-15	22.480	22.484	22.480	22.484	20.137	20
2022-11-14	20.871	20.871	20.871	20.871	18.693	0
2022-11-11	20.780	20.871	20.780	20.871	18.693	151
2022-11-10	18.680	18.680	18.680	18.680	16.730	794,400
2022-11-09	18.651	18.651	18.651	18.651	16.705	100
2022-11-08	18.623	18.623	18.623	18.623	16.679	100
2022-11-07	19.250	19.250	19.250	19.250	17.241	0
2022-11-04	19.060	19.240	19.060	19.240	17.232	41
2022-11-03	17.260	17.340	17.225	17.225	15.427	23
2022-11-02	17.900	17.900	17.900	17.900	16.032	0
2022-11-01	17.140	17.140	17.140	17.140	15.351	0
2022-10-31	16.860	17.160	16.640	17.140	15.351	30,201
2022-10-28	17.260	17.260	17.025	17.082	15.299	1,000
2022-10-27	18.330	18.330	17.979	17.988	16.111	900
2022-10-26	17.960	19.070	17.620	19.060	17.071	81,910
2022-10-25	17.300	17.740	17.100	17.440	15.620	8,460
2022-10-24	18.240	18.450	16.600	16.600	14.868	5,806
2022-10-21	21.471	21.471	21.471	21.471	19.230	899
2022-10-20	21.635	21.952	21.635	21.952	19.661	36
2022-10-19	23.070	23.070	23.070	23.070	20.662	0
2022-10-18	23.870	23.900	23.070	23.070	20.662	0
2022-10-17	22.470	22.470	22.470	22.470	20.125	0
2022-10-14	22.470	22.470	22.470	22.470	20.125	0

← NewerPage 17 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.