ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	27.512	27.512	27.512	27.512	24.393	0
2022-01-25	27.512	27.512	27.512	27.512	24.393	0
2022-01-24	28.500	28.500	27.512	27.512	24.393	170
2022-01-21	29.200	29.200	29.200	29.200	25.889	0
2022-01-20	30.795	30.860	30.795	30.860	27.361	1,080
2022-01-19	30.000	30.000	30.000	30.000	26.599	0
2022-01-18	30.635	30.635	29.950	30.000	26.599	3,118
2022-01-17	31.360	31.360	31.360	31.360	27.805	0
2022-01-14	31.340	31.360	31.100	31.360	27.805	3
2022-01-13	31.570	31.570	31.500	31.500	27.929	51
2022-01-12	32.260	32.260	31.560	31.560	27.982	0
2022-01-11	29.950	31.920	29.950	31.570	27.991	1,407
2022-01-10	29.260	30.080	29.180	29.280	25.960	1,135
2022-01-07	28.341	28.341	28.341	28.341	25.128	59
2022-01-06	27.982	27.982	27.940	27.940	24.772	34
2022-01-05	27.940	28.597	27.940	28.597	25.354	20
2022-01-04	27.640	27.640	27.640	27.640	24.506	0
2021-12-31	27.640	27.640	27.640	27.640	24.506	0
2021-12-30	27.640	27.640	27.640	27.640	24.506	0
2021-12-29	27.830	27.830	27.830	27.830	24.675	0
2021-12-24	27.830	27.830	27.830	27.830	24.675	0
2021-12-23	27.830	27.830	27.830	27.830	24.675	0
2021-12-22	27.822	27.830	27.822	27.830	24.675	32
2021-12-21	27.820	27.820	27.820	27.820	24.666	20
2021-12-20	27.330	27.330	27.010	27.010	23.948	0
2021-12-17	28.660	28.660	28.660	28.660	25.411	0
2021-12-16	28.660	28.710	28.660	28.660	25.411	0
2021-12-15	28.793	28.793	28.370	28.570	25.331	584
2021-12-14	30.190	30.190	30.190	30.190	26.767	0
2021-12-13	31.360	31.360	31.020	31.020	27.503	15,000
2021-12-10	31.400	31.400	31.400	31.400	27.840	20,000
2021-12-09	31.850	31.850	31.850	31.850	28.239	0
2021-12-08	31.420	31.930	31.420	31.850	28.239	500
2021-12-07	29.950	30.200	29.950	30.200	26.776	0
2021-12-06	29.100	29.100	28.900	28.900	25.623	2
2021-12-03	30.344	30.344	28.770	28.892	25.616	540
2021-12-02	32.015	32.015	31.990	31.990	28.363	4,500
2021-12-01	31.609	32.020	31.609	32.020	28.390	900
2021-11-30	30.980	30.990	30.400	30.400	26.953	10,960
2021-11-29	30.720	30.720	30.700	30.700	27.219	2
2021-11-26	30.800	30.800	30.800	30.800	27.308	1
2021-11-25	31.050	31.050	31.050	31.050	27.530	0
2021-11-24	30.950	31.080	30.950	31.050	27.530	21
2021-11-23	31.825	31.825	30.905	30.910	27.406	608
2021-11-22	32.611	32.611	32.000	32.300	28.638	202
2021-11-19	32.000	32.980	31.980	32.630	28.931	524
2021-11-18	33.020	34.510	31.470	31.528	27.953	1,666
2021-11-17	29.000	29.000	28.695	28.695	25.442	7,375
2021-11-16	28.620	29.045	28.620	29.010	25.721	2,714
2021-11-15	28.672	29.000	28.550	28.780	25.517	20,120
2021-11-12	28.828	28.980	28.828	28.980	25.694	101
2021-11-11	28.800	29.118	28.800	29.040	25.748	32
2021-11-10	27.740	27.740	27.740	27.740	24.595	0
2021-11-09	27.880	27.880	27.740	27.740	24.595	2
2021-11-08	27.860	27.960	27.860	27.960	24.790	5
2021-11-05	27.760	27.760	27.760	27.760	24.613	1
2021-11-04	28.210	28.210	28.130	28.130	24.941	0
2021-11-03	28.300	28.300	28.300	28.300	25.091	20,000
2021-11-02	29.360	29.360	28.174	28.220	25.021	1,146
2021-11-01	29.500	29.775	29.500	29.750	26.377	9,570

← NewerPage 21 of 22 · 1,272 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.