ZTO Express (Cayman) Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-29	29.600	29.600	29.600	29.600	26.244	0
2021-10-28	29.900	29.900	29.900	29.900	26.510	0
2021-10-27	30.300	30.300	30.300	30.300	26.865	0
2021-10-26	30.920	30.920	30.920	30.920	27.414	0
2021-10-25	30.920	30.920	30.920	30.920	27.414	1
2021-10-22	32.039	32.039	30.710	30.710	27.228	40
2021-10-21	31.955	31.980	31.744	31.980	28.354	61
2021-10-20	31.570	31.800	31.540	31.540	27.964	2
2021-10-19	31.140	31.140	31.140	31.140	27.609	0
2021-10-18	31.060	31.225	31.060	31.140	27.609	800
2021-10-15	31.472	31.472	31.360	31.360	27.805	416
2021-10-14	31.500	31.500	31.500	31.500	27.929	0

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.