ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	23.940	23.940	23.940	23.940	23.940	1,514
2026-07-30	23.940	23.940	23.940	23.940	23.940	112
2026-07-29	23.940	23.940	23.940	23.940	23.940	378
2026-07-28	23.970	24.270	23.680	23.940	23.940	221
2026-07-27	23.960	24.330	23.720	23.920	23.920	285
2026-07-24	24.180	24.240	23.920	24.160	24.160	18
2026-07-23	23.830	24.150	23.830	24.070	24.070	9
2026-07-22	24.200	24.200	24.070	24.110	24.110	3
2026-07-21	24.255	24.720	24.000	24.050	24.050	424
2026-07-20	24.160	24.430	24.160	24.260	24.260	1,099
2026-07-17	23.915	24.190	23.460	23.911	23.911	489
2026-07-16	24.680	24.830	24.450	24.450	24.450	598
2026-07-15	24.720	24.720	24.330	24.540	24.540	728
2026-07-14	24.230	24.250	23.920	24.090	24.090	302
2026-07-13	24.040	24.310	23.850	24.088	24.088	896
2026-07-10	23.480	24.030	23.460	23.842	23.842	1,169
2026-07-09	23.580	23.700	23.110	23.570	23.570	330
2026-07-08	23.620	23.620	23.180	23.240	23.240	28
2026-07-07	23.280	23.290	23.000	23.140	23.140	39
2026-07-06	23.430	23.490	22.927	23.010	23.010	575
2026-07-03	23.078	23.078	23.078	23.078	23.078	0
2026-07-02	23.040	23.240	23.040	23.078	23.078	1,790
2026-07-01	22.700	23.040	22.440	22.990	22.990	1,226
2026-06-30	22.250	22.360	22.000	22.340	22.340	8
2026-06-29	22.350	22.350	21.950	22.140	22.140	71
2026-06-26	21.868	21.990	21.855	21.980	21.980	309
2026-06-25	21.960	21.960	21.450	21.680	21.680	1,027
2026-06-24	22.020	22.020	21.670	21.890	21.890	244
2026-06-23	21.720	22.700	21.720	21.939	21.939	732
2026-06-22	21.950	22.280	21.560	22.219	22.219	345
2026-06-19	22.390	22.390	22.390	22.390	22.390	0
2026-06-18	21.878	22.190	21.640	21.901	21.901	85
2026-06-17	22.500	22.750	22.350	22.390	22.390	10
2026-06-16	22.539	22.680	22.350	22.540	22.540	113
2026-06-15	22.750	22.990	22.410	22.990	22.990	327
2026-06-12	22.830	22.830	22.830	22.830	22.830	34
2026-06-11	22.620	22.980	22.400	22.610	22.610	381
2026-06-10	22.340	22.990	22.340	22.481	22.481	610
2026-06-09	22.440	22.440	21.920	21.920	21.920	1,701
2026-06-08	22.200	22.580	22.200	22.210	22.210	59
2026-06-05	22.580	22.580	22.280	22.340	22.340	145
2026-06-04	22.690	22.850	22.580	22.590	22.590	48
2026-06-03	22.820	22.820	22.480	22.700	22.700	126
2026-06-02	22.670	22.750	22.200	22.710	22.710	106
2026-06-01	21.810	22.500	21.810	22.440	22.440	171
2026-05-29	22.200	22.210	22.000	22.138	22.138	674
2026-05-28	22.430	22.680	22.210	22.330	22.330	135
2026-05-27	22.690	22.690	21.890	22.461	22.461	367
2026-05-26	23.000	23.000	22.440	22.730	22.730	778
2026-05-22	22.450	22.831	22.220	22.831	22.831	1,150
2026-05-21	23.180	23.180	22.490	22.870	22.870	699
2026-05-20	22.400	23.041	22.050	23.041	23.041	978
2026-05-19	23.520	23.620	23.000	23.590	23.590	1,268
2026-05-18	23.310	23.590	23.000	23.520	23.520	1,302
2026-05-15	23.390	23.730	23.230	23.680	23.680	766
2026-05-14	24.830	24.830	24.830	24.830	24.830	1,173
2026-05-13	24.720	24.830	24.390	24.830	24.830	109
2026-05-12	25.010	25.510	24.500	24.670	24.670	201
2026-05-11	24.500	25.390	24.500	25.130	25.130	67
2026-05-08	25.120	25.120	24.800	24.970	24.970	109

← NewerPage 2 of 5 · 255 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.