ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	19.560	19.845	19.560	19.801	18.816	830
2025-02-26	19.890	19.890	19.600	19.610	18.635	471
2025-02-25	19.610	19.780	19.540	19.579	18.606	580
2025-02-24	19.998	20.050	19.660	19.875	18.887	565
2025-02-21	21.180	21.220	20.881	20.881	19.843	834
2025-02-20	19.960	21.034	19.960	20.675	19.647	1,273
2025-02-19	19.821	20.011	19.820	19.929	18.938	161
2025-02-18	20.230	20.230	19.750	19.750	18.768	1,297
2025-02-17	20.141	20.141	20.141	20.141	19.139	0
2025-02-14	20.150	20.240	20.030	20.141	19.139	3,355
2025-02-13	19.570	19.811	19.570	19.795	18.811	2,137
2025-02-12	19.000	19.615	19.000	19.615	18.640	1,188
2025-02-11	18.918	18.999	18.800	18.990	18.046	178
2025-02-10	19.500	19.620	19.480	19.560	18.588	408
2025-02-07	19.380	19.380	19.160	19.301	18.341	168
2025-02-06	19.250	19.250	19.010	19.078	18.129	1,525
2025-02-05	18.790	19.090	18.780	19.090	18.141	290
2025-02-04	18.751	18.855	18.690	18.855	17.917	486
2025-02-03	18.240	18.685	18.240	18.470	17.551	1,225
2025-01-31	19.010	19.010	18.780	18.905	17.965	528
2025-01-30	18.360	19.009	18.360	19.009	18.064	106
2025-01-29	19.210	19.210	18.940	19.000	18.055	1,029
2025-01-28	19.130	19.130	18.970	18.981	18.037	2,056
2025-01-27	18.750	19.115	18.750	19.115	18.164	1,067
2025-01-24	18.600	18.600	18.290	18.600	17.675	862
2025-01-23	18.480	18.600	18.480	18.541	17.618	290
2025-01-22	19.350	19.350	18.680	18.680	17.751	2,115
2025-01-21	19.450	19.510	19.115	19.225	18.269	7,310
2025-01-20	19.123	19.123	19.123	19.123	18.172	0
2025-01-17	19.100	19.160	19.100	19.123	18.172	488
2025-01-16	18.795	18.795	18.680	18.781	17.847	388
2025-01-15	18.955	19.100	18.267	18.320	17.409	80
2025-01-14	18.680	18.680	18.562	18.565	17.642	830
2025-01-13	18.000	18.330	18.000	18.168	17.265	3,379
2025-01-10	18.360	18.360	17.940	17.941	17.048	1,593
2025-01-09	18.825	18.825	18.825	18.825	17.889	0
2025-01-08	18.770	18.924	18.760	18.825	17.889	718
2025-01-07	19.040	19.062	19.025	19.028	18.081	509
2025-01-06	19.710	19.710	19.060	19.060	18.112	123
2025-01-03	19.251	19.311	19.230	19.311	18.350	149
2025-01-02	19.052	19.130	18.840	18.840	17.903	2,158
2024-12-31	19.070	19.571	19.070	19.561	18.588	251
2024-12-30	19.530	19.530	19.199	19.201	18.246	438
2024-12-27	19.705	19.770	19.580	19.702	18.723	127
2024-12-24	19.975	19.975	19.795	19.795	18.811	3,605
2024-12-23	19.780	19.780	19.700	19.730	18.749	18,609
2024-12-20	19.420	20.009	19.210	19.990	18.996	75
2024-12-19	19.839	20.025	19.839	20.000	19.005	4,208
2024-12-18	20.010	20.020	19.960	19.995	19.001	166
2024-12-17	19.770	20.020	19.770	20.011	19.016	456
2024-12-16	19.240	19.559	19.240	19.405	18.440	25,743
2024-12-13	19.570	19.570	19.111	19.240	18.283	445
2024-12-12	18.955	19.049	18.830	19.029	18.082	422
2024-12-11	18.661	18.720	18.530	18.530	17.608	4,371
2024-12-10	18.870	19.051	18.783	18.930	17.989	2,866
2024-12-09	19.371	19.855	19.332	19.532	18.561	1,975
2024-12-06	19.000	19.000	18.590	18.630	17.704	291
2024-12-05	18.818	18.818	18.679	18.695	17.765	93
2024-12-04	18.770	18.770	18.620	18.735	17.803	146
2024-12-03	19.160	19.221	19.020	19.069	18.121	1,090

← NewerPage 8 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.