ZTO Express (Cayman) Inc. historical data

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

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

← NewerPage 3 of 22 · 1,271 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.