ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	19.930	19.950	19.505	19.505	18.906	387
2025-08-19	20.001	20.001	19.681	19.681	19.076	666
2025-08-18	20.670	20.670	20.125	20.249	19.627	459
2025-08-15	20.070	20.070	20.035	20.035	19.420	101
2025-08-14	20.088	20.088	19.620	19.755	19.148	384
2025-08-13	20.210	20.210	20.085	20.089	19.472	280
2025-08-12	20.120	20.173	20.060	20.091	19.474	108
2025-08-11	20.450	20.450	20.205	20.205	19.584	189
2025-08-08	20.650	20.650	20.595	20.595	19.962	519
2025-08-07	20.750	20.820	20.631	20.731	20.094	130
2025-08-06	19.930	19.930	19.930	19.930	19.318	3
2025-08-05	19.970	19.970	19.718	19.718	19.112	515
2025-08-04	20.460	20.539	20.360	20.539	19.908	507
2025-08-01	20.430	20.580	20.295	20.295	19.672	283
2025-07-31	19.132	19.725	19.132	19.725	19.119	388
2025-07-30	20.090	20.241	20.090	20.199	19.578	618
2025-07-29	19.845	19.870	19.720	19.762	19.155	435
2025-07-28	19.970	20.220	19.970	19.979	19.366	352
2025-07-25	20.820	20.820	20.161	20.300	19.676	1,510
2025-07-24	20.060	20.440	19.997	20.245	19.623	1,301
2025-07-23	19.330	19.425	19.150	19.425	18.828	197
2025-07-22	19.260	19.450	19.150	19.445	18.848	1,248
2025-07-21	18.560	18.911	18.560	18.911	18.330	204
2025-07-18	19.260	19.461	19.111	19.111	18.524	198
2025-07-17	18.153	18.309	18.000	18.309	17.746	461
2025-07-16	18.320	18.320	18.000	18.099	17.543	46
2025-07-15	18.410	18.455	18.410	18.435	17.869	433
2025-07-14	18.245	18.470	18.180	18.345	17.782	442
2025-07-11	18.815	18.890	18.815	18.890	18.310	386
2025-07-10	18.840	19.410	18.600	19.250	18.659	5,665
2025-07-09	17.690	17.769	17.690	17.769	17.223	862
2025-07-08	17.845	17.940	17.550	17.885	17.336	568
2025-07-07	17.810	17.985	17.810	17.985	17.433	442
2025-07-04	18.145	18.145	18.145	18.145	17.588	0
2025-07-03	18.150	18.305	18.135	18.145	17.588	370
2025-07-02	17.930	17.930	17.930	17.930	17.379	1
2025-07-01	17.950	17.971	17.750	17.951	17.399	197
2025-06-30	17.580	17.699	17.539	17.699	17.156	173
2025-06-27	17.730	17.855	17.730	17.791	17.244	1,802
2025-06-26	17.651	17.725	17.640	17.715	17.171	365
2025-06-25	18.000	18.001	17.905	17.905	17.355	1,104
2025-06-24	17.496	17.645	17.400	17.645	17.103	1,030
2025-06-23	17.140	17.169	17.070	17.169	16.642	36
2025-06-20	17.220	17.220	17.220	17.220	16.691	1
2025-06-19	17.150	17.150	17.150	17.150	16.623	0
2025-06-18	17.110	17.150	17.110	17.150	16.623	12
2025-06-17	17.558	17.558	17.250	17.255	16.725	227
2025-06-16	17.750	17.841	17.700	17.769	17.223	837
2025-06-13	17.570	17.600	17.570	17.599	17.059	366
2025-06-12	17.490	17.759	17.490	17.759	17.213	199
2025-06-11	17.840	17.915	17.640	17.640	17.098	1,015
2025-06-10	17.660	17.770	17.520	17.595	17.055	1,185
2025-06-09	17.630	17.819	17.630	17.819	17.272	754
2025-06-06	17.200	17.200	17.020	17.130	16.604	101
2025-06-05	17.030	17.030	16.979	17.020	16.497	73
2025-06-04	17.030	17.120	17.026	17.095	16.570	1,884
2025-06-03	17.190	17.190	17.190	17.190	16.662	0
2025-06-02	17.320	17.320	17.080	17.190	16.662	89
2025-05-30	17.590	17.590	17.340	17.510	16.972	5,548
2025-05-29	17.800	17.850	17.682	17.789	17.243	750

← NewerPage 6 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.