ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	22.470	22.470	22.470	22.470	20.125	0
2022-10-12	22.560	22.560	22.560	22.560	20.206	0
2022-10-11	22.710	22.710	22.710	22.710	20.340	260,713
2022-10-10	23.630	23.630	23.420	23.420	20.976	60,100
2022-10-07	25.242	25.242	25.242	25.242	22.608	0
2022-10-06	25.242	25.242	25.242	25.242	22.608	40
2022-10-05	25.320	25.320	25.320	25.320	22.677	0
2022-10-04	24.720	24.720	24.720	24.720	22.140	0
2022-10-03	24.445	24.445	24.445	24.445	21.894	30
2022-09-30	23.906	24.155	23.906	24.155	21.634	611
2022-09-29	24.620	24.620	24.620	24.620	22.051	0
2022-09-28	24.620	24.620	24.620	24.620	22.051	80
2022-09-27	24.970	24.970	24.775	24.775	22.189	1,482
2022-09-26	24.200	24.200	24.200	24.200	21.674	0
2022-09-23	24.155	24.200	24.155	24.200	21.674	396
2022-09-22	27.260	27.260	27.260	27.260	24.415	0
2022-09-21	27.260	27.260	27.260	27.260	24.415	0
2022-09-20	27.260	27.260	27.260	27.260	24.415	0
2022-09-16	27.570	27.600	27.260	27.260	24.415	11,965
2022-09-15	27.200	27.760	27.200	27.760	24.863	0
2022-09-14	27.360	27.360	26.590	27.180	24.343	110,000
2022-09-13	27.070	27.218	27.070	27.154	24.320	2,147
2022-09-12	26.780	26.990	26.780	26.990	24.173	20
2022-09-09	26.980	26.980	26.720	26.720	23.931	24,000
2022-09-08	26.170	26.170	25.990	25.990	23.278	20,250
2022-09-07	25.930	26.080	25.930	26.080	23.358	0
2022-09-06	26.350	26.350	26.350	26.350	23.600	100
2022-09-05	26.495	26.495	26.495	26.495	23.730	0
2022-09-02	26.495	26.495	26.495	26.495	23.730	18
2022-09-01	26.405	26.405	26.150	26.180	23.448	50
2022-08-31	25.511	26.455	25.511	26.455	23.694	141,600
2022-08-30	26.270	26.270	25.528	25.528	22.864	30,300
2022-08-26	26.070	26.070	25.438	25.450	22.794	10,641
2022-08-25	24.850	25.260	24.850	25.000	22.391	31,006
2022-08-24	23.698	24.740	22.958	24.280	21.746	3,836
2022-08-23	27.430	27.430	27.430	27.430	24.567	0
2022-08-22	26.770	27.010	26.770	26.980	24.164	1
2022-08-19	27.025	27.025	26.330	26.430	23.672	381
2022-08-18	26.780	26.780	26.780	26.780	23.985	0
2022-08-17	26.780	26.780	26.780	26.780	23.985	0
2022-08-16	26.780	26.780	26.780	26.780	23.985	0
2022-08-15	25.970	25.970	25.970	25.970	23.260	0
2022-08-12	25.875	26.000	25.875	26.000	23.286	8,000
2022-08-11	26.365	26.365	26.365	26.365	23.613	73
2022-08-10	26.450	26.450	26.450	26.450	23.690	0
2022-08-09	26.450	26.450	26.450	26.450	23.690	0
2022-08-08	26.450	26.450	26.450	26.450	23.690	0
2022-08-05	26.450	26.450	26.450	26.450	23.690	20,500
2022-08-04	26.495	26.495	26.495	26.495	23.730	20,000
2022-08-03	25.450	25.450	25.450	25.450	22.794	0
2022-08-02	25.450	25.450	25.450	25.450	22.794	0
2022-08-01	24.945	24.960	24.945	24.960	22.355	20,070
2022-07-29	25.990	25.990	25.990	25.990	23.278	7
2022-07-28	25.955	25.955	25.955	25.955	23.246	0
2022-07-27	26.050	26.240	25.955	25.955	23.246	20
2022-07-26	25.890	25.890	25.890	25.890	23.188	0
2022-07-25	26.301	26.301	26.301	26.301	23.556	0
2022-07-22	26.301	26.301	26.301	26.301	23.556	0
2022-07-21	26.301	26.301	26.301	26.301	23.556	15,900
2022-07-20	26.540	26.540	26.540	26.540	23.770	0

← NewerPage 18 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.