ZTO Express (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.700 | 25.930 | 25.490 | 25.491 | 25.491 | 137 |
| 2026-05-06 | 25.870 | 25.870 | 25.460 | 25.719 | 25.719 | 283 |
| 2026-05-05 | 24.940 | 25.290 | 24.810 | 25.290 | 25.290 | 13 |
| 2026-05-04 | 25.130 | 25.350 | 24.870 | 25.084 | 25.084 | 46 |
| 2026-05-01 | 25.890 | 25.900 | 25.160 | 25.163 | 25.163 | 125 |
| 2026-04-30 | 25.300 | 25.440 | 25.130 | 25.440 | 25.440 | 9 |
| 2026-04-29 | 25.640 | 26.000 | 25.272 | 25.290 | 25.290 | 75 |
| 2026-04-28 | 25.830 | 25.990 | 25.420 | 25.700 | 25.700 | 4,060 |
| 2026-04-27 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 298 |
| 2026-04-24 | 25.000 | 25.990 | 25.000 | 25.750 | 25.750 | 395 |
| 2026-04-23 | 26.150 | 26.150 | 25.439 | 25.860 | 25.860 | 152 |
| 2026-04-22 | 25.740 | 25.840 | 25.560 | 25.600 | 25.600 | 373 |
| 2026-04-21 | 25.850 | 26.000 | 25.420 | 25.500 | 25.500 | 516 |
| 2026-04-20 | 25.800 | 25.800 | 25.060 | 25.270 | 25.270 | 49 |
| 2026-04-17 | 24.710 | 25.500 | 24.710 | 24.990 | 24.990 | 1,439 |
| 2026-04-16 | 25.830 | 25.830 | 25.040 | 25.416 | 25.416 | 59 |
| 2026-04-15 | 25.520 | 25.720 | 25.080 | 25.109 | 25.109 | 150 |
| 2026-04-14 | 24.990 | 25.080 | 24.800 | 24.950 | 24.950 | 133 |
| 2026-04-13 | 24.940 | 25.160 | 24.800 | 25.090 | 25.090 | 353 |
| 2026-04-10 | 24.730 | 24.981 | 24.300 | 24.810 | 24.810 | 766 |
| 2026-04-09 | 24.690 | 24.715 | 24.541 | 24.541 | 24.541 | 1,586 |
| 2026-04-08 | 23.930 | 24.469 | 23.300 | 24.450 | 24.450 | 202 |
| 2026-04-07 | 24.930 | 24.970 | 24.570 | 24.570 | 24.190 | 242 |
| 2026-04-02 | 24.700 | 24.790 | 24.400 | 24.790 | 24.402 | 4 |
| 2026-04-01 | 25.280 | 25.280 | 24.760 | 24.760 | 24.373 | 155 |
| 2026-03-31 | 23.943 | 25.119 | 23.943 | 25.119 | 24.726 | 1,649 |
| 2026-03-30 | 24.140 | 24.770 | 24.110 | 24.432 | 24.050 | 582 |
| 2026-03-27 | 24.060 | 24.240 | 23.830 | 24.060 | 23.684 | 25 |
| 2026-03-26 | 24.310 | 24.310 | 23.950 | 24.070 | 23.694 | 727 |
| 2026-03-25 | 24.710 | 25.000 | 24.240 | 24.240 | 23.861 | 999 |
| 2026-03-24 | 25.170 | 25.370 | 24.750 | 25.370 | 24.973 | 3,371 |
| 2026-03-23 | 24.430 | 24.990 | 24.260 | 24.875 | 24.486 | 3,140 |
| 2026-03-20 | 25.270 | 25.270 | 24.405 | 24.405 | 24.023 | 229 |
| 2026-03-19 | 24.700 | 25.100 | 23.700 | 24.970 | 24.579 | 150,519 |
| 2026-03-18 | 24.900 | 26.140 | 24.470 | 25.500 | 25.101 | 10,113 |
| 2026-03-17 | 23.280 | 23.829 | 23.280 | 23.829 | 23.456 | 2,173 |
| 2026-03-16 | 24.400 | 24.590 | 23.690 | 23.800 | 23.428 | 985 |
| 2026-03-13 | 23.940 | 24.570 | 23.940 | 24.110 | 23.733 | 783 |
| 2026-03-12 | 23.880 | 23.900 | 23.370 | 23.470 | 23.103 | 100 |
| 2026-03-11 | 23.770 | 23.770 | 23.460 | 23.460 | 23.093 | 142 |
| 2026-03-10 | 23.500 | 23.619 | 22.950 | 23.571 | 23.202 | 544 |
| 2026-03-09 | 22.910 | 23.010 | 22.460 | 22.980 | 22.621 | 331 |
| 2026-03-06 | 23.050 | 23.059 | 22.590 | 22.910 | 22.552 | 140 |
| 2026-03-05 | 22.540 | 23.040 | 22.300 | 22.530 | 22.178 | 2,588 |
| 2026-03-04 | 23.290 | 23.770 | 22.819 | 22.865 | 22.507 | 1,151 |
| 2026-03-03 | 23.200 | 23.520 | 22.980 | 23.201 | 22.838 | 4,591 |
| 2026-03-02 | 23.780 | 24.140 | 23.780 | 23.910 | 23.536 | 92 |
| 2026-02-27 | 24.530 | 24.720 | 24.340 | 24.650 | 24.264 | 2,695 |
| 2026-02-26 | 24.390 | 24.390 | 23.670 | 23.850 | 23.477 | 1,420 |
| 2026-02-25 | 24.810 | 24.999 | 24.547 | 24.740 | 24.353 | 3,773 |
| 2026-02-24 | 25.070 | 25.070 | 25.070 | 25.070 | 24.678 | 0 |
| 2026-02-23 | 25.280 | 25.480 | 25.000 | 25.070 | 24.678 | 272 |
| 2026-02-20 | 25.180 | 25.379 | 25.061 | 25.340 | 24.944 | 286 |
| 2026-02-19 | 25.320 | 25.490 | 24.880 | 25.460 | 25.062 | 446 |
| 2026-02-18 | 25.190 | 25.420 | 25.100 | 25.231 | 24.836 | 218 |
| 2026-02-17 | 24.518 | 25.180 | 24.490 | 25.180 | 24.786 | 625 |
| 2026-02-16 | 24.810 | 24.810 | 24.810 | 24.810 | 24.422 | 0 |
| 2026-02-13 | 24.810 | 24.810 | 24.810 | 24.810 | 24.422 | 2 |
| 2026-02-12 | 24.570 | 24.880 | 24.190 | 24.430 | 24.048 | 1,172 |
| 2026-02-11 | 24.675 | 25.000 | 24.620 | 24.860 | 24.471 | 147 |
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.