ZTO Express (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 19.330 | 19.370 | 19.009 | 19.009 | 18.712 | 35 |
| 2025-11-12 | 19.140 | 19.361 | 19.140 | 19.361 | 19.059 | 3,384 |
| 2025-11-11 | 18.990 | 18.990 | 18.990 | 18.990 | 18.693 | 4 |
| 2025-11-10 | 19.090 | 19.210 | 19.090 | 19.140 | 18.841 | 66 |
| 2025-11-07 | 18.200 | 18.617 | 18.200 | 18.617 | 18.326 | 150 |
| 2025-11-06 | 18.900 | 19.087 | 18.900 | 19.010 | 18.713 | 252 |
| 2025-11-05 | 18.860 | 18.860 | 18.790 | 18.790 | 18.496 | 16 |
| 2025-11-04 | 18.680 | 18.769 | 18.680 | 18.769 | 18.475 | 8 |
| 2025-11-03 | 18.830 | 18.861 | 18.771 | 18.861 | 18.566 | 679 |
| 2025-10-31 | 18.420 | 18.582 | 18.190 | 18.581 | 18.291 | 3,442 |
| 2025-10-30 | 18.559 | 18.820 | 18.330 | 18.790 | 18.496 | 2,730 |
| 2025-10-29 | 19.350 | 19.350 | 19.110 | 19.110 | 18.811 | 16 |
| 2025-10-28 | 19.200 | 19.220 | 19.030 | 19.220 | 18.919 | 297 |
| 2025-10-27 | 19.265 | 19.478 | 19.180 | 19.420 | 19.116 | 391 |
| 2025-10-24 | 19.240 | 19.240 | 19.220 | 19.220 | 18.919 | 20 |
← NewerPage 5 of 5 · 255 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.