ZTO Express (Cayman) Inc. historical data

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

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
2025-10-23	18.990	19.270	18.990	19.270	18.969	1,093
2025-10-22	18.970	19.093	18.970	18.990	18.693	62
2025-10-21	19.250	19.260	18.840	19.100	18.801	1,905
2025-10-20	19.240	19.240	19.094	19.150	18.850	3,296
2025-10-17	18.390	18.985	18.390	18.970	18.673	5,337
2025-10-16	19.100	19.100	18.890	18.980	18.683	2
2025-10-15	18.880	18.950	18.860	18.950	18.654	18
2025-10-14	18.280	18.665	18.280	18.665	18.373	49
2025-10-13	18.780	18.950	18.655	18.655	18.363	78
2025-10-10	19.240	19.240	18.621	18.621	18.329	172
2025-10-09	19.510	19.600	19.385	19.510	19.205	295
2025-10-08	18.829	19.001	18.829	19.000	18.703	575
2025-10-07	18.999	19.240	18.999	19.000	18.702	55
2025-10-06	19.030	19.265	19.010	19.211	18.911	3,263
2025-10-03	18.720	19.130	18.720	19.130	18.831	2,000
2025-10-02	19.035	19.260	18.990	19.061	18.763	912
2025-10-01	18.995	19.200	18.995	19.001	18.704	34
2025-09-30	18.790	19.109	18.790	19.099	18.800	255
2025-09-29	19.950	19.950	19.515	19.592	18.990	745
2025-09-26	19.310	19.720	19.300	19.440	18.843	206
2025-09-25	18.870	19.285	18.870	19.285	18.693	278
2025-09-24	18.580	19.200	18.580	18.931	18.350	1,059
2025-09-23	18.593	18.660	18.538	18.649	18.076	181
2025-09-22	18.790	18.919	18.629	18.659	18.086	666
2025-09-19	18.880	18.910	18.738	18.741	18.166	104
2025-09-18	18.810	18.990	18.660	18.719	18.144	156
2025-09-17	19.007	19.260	19.007	19.161	18.572	229
2025-09-16	19.390	19.390	19.390	19.390	18.794	100
2025-09-15	19.150	19.290	19.080	19.230	18.639	29
2025-09-12	19.230	19.230	19.050	19.050	18.465	21
2025-09-11	19.000	19.260	19.000	19.245	18.654	488
2025-09-10	19.200	19.250	19.200	19.250	18.659	27
2025-09-09	18.995	19.065	18.940	19.065	18.479	331
2025-09-08	18.821	18.821	18.669	18.669	18.096	158
2025-09-05	18.380	18.410	18.301	18.301	17.739	695
2025-09-04	18.060	18.470	18.060	18.219	17.659	1,118
2025-09-03	17.930	18.070	17.860	18.059	17.504	1,497
2025-09-02	17.850	17.970	17.740	17.889	17.339	1,539
2025-09-01	18.178	18.178	18.178	18.178	17.619	0
2025-08-29	18.200	18.350	18.109	18.178	17.619	129
2025-08-28	18.630	18.650	18.359	18.359	17.795	358
2025-08-27	18.624	18.839	18.624	18.709	18.134	329
2025-08-26	19.058	19.058	18.920	19.058	18.473	47
2025-08-22	19.039	19.040	18.830	19.040	18.455	78
2025-08-21	19.040	19.150	19.040	19.079	18.493	83

← NewerPage 5 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.