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 |
← NewerPage 3 of 3 · 129 trading days
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.