ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	24.989	24.989	24.989	24.989	22.381	0
2022-04-20	24.990	24.990	24.989	24.989	22.381	135
2022-04-19	25.940	25.940	25.940	25.940	23.233	0
2022-04-14	26.240	26.240	26.240	26.240	23.501	0
2022-04-13	26.100	26.240	26.100	26.240	23.501	33,000
2022-04-12	25.140	25.140	25.140	25.140	22.516	0
2022-04-11	25.420	25.420	25.140	25.140	22.516	1
2022-04-08	25.600	25.600	25.600	25.600	22.928	0
2022-04-07	24.750	24.750	24.750	24.750	22.167	0
2022-04-06	24.390	24.850	24.340	24.850	22.033	20,000
2022-04-05	25.060	25.060	24.800	24.800	21.988	1
2022-04-04	26.420	26.600	26.420	26.600	23.584	1
2022-04-01	26.790	26.790	26.120	26.120	23.159	1
2022-03-31	25.340	25.340	25.030	25.039	22.200	2
2022-03-30	26.250	26.250	25.520	25.520	22.627	0
2022-03-29	26.300	26.300	25.620	26.040	23.088	3
2022-03-28	25.460	25.460	25.160	25.160	22.307	2
2022-03-25	25.430	25.430	25.318	25.318	22.448	79
2022-03-24	26.530	26.530	26.120	26.120	23.159	100
2022-03-23	25.825	25.825	25.825	25.825	22.897	155
2022-03-22	26.310	26.310	25.510	25.510	22.618	576
2022-03-21	24.735	24.735	24.735	24.735	21.931	42
2022-03-18	25.400	26.430	24.600	26.150	23.185	25,008
2022-03-17	23.160	24.670	22.080	24.670	21.873	30,149
2022-03-16	25.380	26.560	25.140	25.140	22.290	1
2022-03-15	22.700	22.700	21.630	21.630	19.178	1
2022-03-14	20.620	21.960	20.620	21.010	18.628	90
2022-03-11	25.950	25.950	22.410	24.500	21.722	20,199
2022-03-10	25.130	25.810	25.020	25.810	22.884	1
2022-03-09	28.425	28.425	27.925	27.925	24.759	72
2022-03-08	27.790	27.790	27.790	27.790	24.639	0
2022-03-07	27.390	27.790	26.750	27.790	24.639	20,000
2022-03-04	29.660	29.660	29.660	29.660	26.297	0
2022-03-03	29.660	29.660	29.660	29.660	26.297	0
2022-03-02	29.660	29.660	29.660	29.660	26.297	0
2022-03-01	29.660	29.660	29.660	29.660	26.297	0
2022-02-28	29.840	29.840	28.990	28.990	25.703	22,300
2022-02-25	29.780	29.780	28.640	28.640	25.393	81
2022-02-24	29.544	29.544	29.544	29.544	26.194	0
2022-02-23	29.915	29.915	29.544	29.544	26.194	91
2022-02-22	30.260	30.260	29.895	30.000	26.599	35,008
2022-02-21	30.680	30.680	30.680	30.680	27.202	0
2022-02-18	30.680	30.680	30.680	30.680	27.202	0
2022-02-17	30.680	30.680	30.680	30.680	27.202	0
2022-02-16	30.380	30.710	30.380	30.710	27.228	15,000
2022-02-15	30.090	30.090	30.090	30.090	26.679	0
2022-02-14	30.470	30.470	30.470	30.470	27.015	20,000
2022-02-11	31.000	31.050	31.000	31.050	27.530	15,000
2022-02-10	30.990	31.095	30.990	31.095	27.570	20,001
2022-02-09	30.670	31.145	30.670	30.952	27.443	495
2022-02-08	30.010	31.030	30.010	30.630	27.157	20,001
2022-02-07	29.920	29.920	29.920	29.920	26.528	0
2022-02-04	30.356	30.356	30.356	30.356	26.914	0
2022-02-03	30.356	30.356	30.356	30.356	26.914	0
2022-02-02	30.356	30.356	30.356	30.356	26.914	0
2022-02-01	30.268	30.356	30.268	30.356	26.914	200
2022-01-31	29.410	29.730	29.410	29.730	26.359	1
2022-01-28	28.260	28.260	28.260	28.260	25.056	10,000
2022-01-27	27.512	27.512	27.512	27.512	24.393	0
2022-01-26	27.512	27.512	27.512	27.512	24.393	0

← NewerPage 20 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.