ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	26.540	26.540	26.540	26.540	23.770	0
2022-07-18	26.300	26.300	26.300	26.300	23.555	0
2022-07-15	26.300	26.300	26.300	26.300	23.555	0
2022-07-14	26.300	26.300	26.300	26.300	23.555	0
2022-07-13	26.301	26.301	26.300	26.300	23.555	9,400
2022-07-12	25.871	25.871	25.871	25.871	23.171	5,900
2022-07-11	26.891	26.891	26.570	26.570	23.797	12,500
2022-07-08	26.791	26.940	26.791	26.940	24.128	7,300
2022-07-07	26.870	26.900	26.570	26.750	23.958	1,840
2022-07-06	26.319	26.319	26.319	26.319	23.572	3,100
2022-07-05	27.186	27.186	27.180	27.180	24.343	15
2022-07-04	25.970	25.970	25.970	25.970	23.260	0
2022-07-01	25.970	25.970	25.970	25.970	23.260	0
2022-06-30	25.970	25.970	25.970	25.970	23.260	0
2022-06-29	25.970	25.970	25.970	25.970	23.260	0
2022-06-28	26.040	26.040	26.040	26.040	23.322	0
2022-06-27	26.040	26.040	26.040	26.040	23.322	0
2022-06-24	26.140	26.585	26.140	26.490	23.725	9,712
2022-06-23	24.530	24.530	24.530	24.530	21.970	0
2022-06-22	24.530	24.530	24.530	24.530	21.970	0
2022-06-21	24.530	24.530	24.530	24.530	21.970	247
2022-06-20	24.715	24.715	24.715	24.715	22.136	0
2022-06-17	24.715	24.715	24.715	24.715	22.136	32
2022-06-16	23.805	23.805	23.805	23.805	21.321	32
2022-06-15	24.020	24.020	24.020	24.020	21.513	0
2022-06-14	25.000	25.000	25.000	25.000	22.391	35,000
2022-06-13	25.050	25.050	24.820	24.820	22.230	0
2022-06-10	26.170	26.170	26.170	26.170	23.439	0
2022-06-09	26.880	26.880	26.170	26.170	23.439	30,000
2022-06-08	27.520	27.520	27.310	27.310	24.460	1,534
2022-06-07	27.255	27.255	27.255	27.255	24.411	20
2022-06-06	27.670	28.250	27.670	28.250	25.302	21
2022-06-01	26.500	26.625	26.390	26.390	23.636	9,101
2022-05-31	25.875	26.605	25.855	26.430	23.672	2,483
2022-05-30	24.030	24.030	24.030	24.030	21.522	0
2022-05-27	24.528	24.528	24.030	24.030	21.522	47
2022-05-26	24.665	24.665	24.665	24.665	22.091	0
2022-05-25	24.460	24.665	24.460	24.665	22.091	936
2022-05-24	24.730	24.730	24.730	24.730	22.149	0
2022-05-23	25.505	25.909	25.290	25.909	23.205	25,100
2022-05-20	25.160	25.160	25.160	25.160	22.534	0
2022-05-19	25.160	25.160	25.160	25.160	22.534	0
2022-05-18	25.970	25.970	25.970	25.970	23.260	0
2022-05-17	26.460	26.460	25.970	25.970	23.260	1
2022-05-16	25.090	26.090	24.760	24.760	22.176	30,001
2022-05-13	25.600	25.600	25.600	25.600	22.928	0
2022-05-12	24.520	24.520	24.520	24.520	21.961	56,200
2022-05-11	25.290	25.350	25.290	25.350	22.704	0
2022-05-10	24.320	24.320	24.320	24.320	21.782	30,000
2022-05-09	24.630	24.630	23.775	23.775	21.294	700
2022-05-06	26.180	26.180	26.170	26.170	23.439	38
2022-05-05	27.480	27.480	26.620	26.620	23.842	0
2022-05-04	27.970	27.970	27.970	27.970	25.051	0
2022-05-03	28.480	28.480	27.630	27.970	25.051	0
2022-04-29	28.575	28.695	28.575	28.695	25.700	220
2022-04-28	23.440	23.440	23.440	23.440	20.994	0
2022-04-27	23.440	23.440	23.440	23.440	20.994	0
2022-04-26	23.440	23.440	23.440	23.440	20.994	0
2022-04-25	23.415	23.440	23.415	23.440	20.994	20
2022-04-22	24.989	24.989	24.989	24.989	22.381	0

← NewerPage 19 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.