ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	24.550	24.639	24.130	24.620	24.235	491
2026-02-09	24.330	24.330	24.130	24.330	23.949	474
2026-02-06	23.630	24.055	23.630	24.055	23.679	379
2026-02-05	23.730	23.730	23.210	23.645	23.275	1,902
2026-02-04	22.300	23.070	22.300	23.070	22.709	4,442
2026-02-03	22.400	22.620	22.120	22.550	22.197	488
2026-02-02	21.750	22.105	21.600	22.105	21.759	73
2026-01-30	22.440	22.440	22.075	22.075	21.730	195
2026-01-29	22.180	22.382	22.090	22.382	22.032	243
2026-01-28	22.100	22.100	21.960	21.975	21.631	278
2026-01-27	21.520	21.710	21.520	21.710	21.370	127
2026-01-26	21.830	21.860	21.591	21.591	21.253	1,108
2026-01-23	22.210	22.250	21.625	21.948	21.605	3,545
2026-01-22	22.030	22.130	21.977	22.100	21.754	13,666
2026-01-21	22.485	22.485	22.235	22.320	21.971	13,619
2026-01-20	22.210	22.340	22.030	22.055	21.710	10,958
2026-01-19	22.019	22.019	22.019	22.019	21.675	0
2026-01-16	22.330	22.390	22.005	22.019	21.675	15,608
2026-01-15	22.459	22.679	22.429	22.440	22.089	262
2026-01-14	21.930	21.930	21.930	21.930	21.587	0
2026-01-13	21.870	22.008	21.770	21.930	21.587	176
2026-01-12	21.965	21.965	21.929	21.929	21.586	250
2026-01-09	21.970	22.000	21.970	22.000	21.656	23
2026-01-08	21.459	21.459	21.459	21.459	21.123	0
2026-01-07	21.690	21.690	21.398	21.459	21.123	79
2026-01-06	22.000	22.000	21.930	22.000	21.656	47
2026-01-05	21.632	21.771	21.532	21.660	21.321	1,245
2026-01-02	21.270	21.458	21.250	21.410	21.075	374
2025-12-31	20.909	21.210	20.891	20.940	20.612	2
2025-12-30	21.162	21.279	21.160	21.260	20.927	152
2025-12-29	21.170	21.172	21.042	21.042	20.713	71
2025-12-24	21.410	21.410	21.270	21.270	20.937	10
2025-12-23	21.210	21.382	21.210	21.375	21.041	296
2025-12-22	20.880	21.265	20.880	21.265	20.932	3,256
2025-12-19	21.561	21.590	21.391	21.433	21.098	1,152
2025-12-18	21.210	21.609	21.180	21.551	21.214	3,659
2025-12-17	20.980	21.000	20.795	20.940	20.612	48
2025-12-16	20.750	20.952	20.730	20.922	20.595	362
2025-12-15	20.980	20.980	20.900	20.951	20.624	14
2025-12-12	21.580	21.659	21.452	21.452	21.117	1,153
2025-12-11	20.780	21.110	20.780	21.075	20.745	13,677
2025-12-10	20.820	20.857	20.769	20.782	20.457	312
2025-12-09	21.140	21.140	20.899	20.919	20.591	46
2025-12-08	21.060	21.490	20.910	20.920	20.593	1,076
2025-12-05	21.740	21.865	21.710	21.850	21.508	3,092
2025-12-04	21.054	21.149	21.008	21.149	20.818	850
2025-12-03	20.370	20.766	20.370	20.731	20.407	945
2025-12-02	20.580	20.580	20.325	20.325	20.007	16,368
2025-12-01	20.760	20.879	20.620	20.860	20.534	24,026
2025-11-28	20.610	20.642	20.170	20.642	20.320	292
2025-11-27	20.783	20.783	20.783	20.783	20.458	0
2025-11-26	20.670	20.880	20.450	20.783	20.458	1,358
2025-11-25	19.980	20.581	19.980	20.510	20.189	2,225
2025-11-24	19.350	19.510	19.342	19.510	19.205	99
2025-11-21	18.800	18.800	18.800	18.800	18.506	105
2025-11-20	19.000	19.690	19.000	19.025	18.727	1,478
2025-11-19	18.880	19.120	18.880	18.995	18.698	933
2025-11-18	18.975	18.975	18.975	18.975	18.678	0
2025-11-17	18.730	18.975	18.700	18.975	18.678	493
2025-11-14	19.000	19.009	18.970	19.009	18.711	219

← NewerPage 4 of 5 · 255 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.