ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	19.145	19.260	18.955	18.971	18.028	1,426
2024-11-29	19.030	19.143	18.870	19.045	18.098	2,197
2024-11-28	19.170	19.170	19.170	19.170	18.217	0
2024-11-27	19.080	19.350	19.070	19.170	18.217	259
2024-11-26	19.000	19.178	18.701	18.701	17.771	6,352
2024-11-25	19.350	19.350	18.990	19.099	18.149	487
2024-11-22	19.500	19.580	19.320	19.429	18.463	33
2024-11-21	19.842	20.021	19.831	19.849	18.862	66
2024-11-20	20.435	20.510	19.531	20.133	19.132	3,305
2024-11-19	21.200	21.260	21.119	21.119	20.069	194
2024-11-18	20.900	21.031	20.679	20.749	19.717	119
2024-11-15	21.149	21.181	20.930	20.970	19.927	130
2024-11-14	20.720	20.720	20.700	20.700	19.670	27
2024-11-13	21.290	21.290	20.610	20.750	19.718	330
2024-11-12	21.060	21.160	20.820	20.910	19.870	354
2024-11-11	21.920	22.060	21.541	21.591	20.517	270
2024-11-08	21.919	21.919	21.919	21.919	20.829	17
2024-11-07	22.910	22.910	22.750	22.750	21.619	28
2024-11-06	22.500	22.500	22.261	22.349	21.237	122
2024-11-05	22.830	23.131	22.820	23.131	21.980	350
2024-11-04	22.705	22.705	22.309	22.420	21.305	739
2024-11-01	23.340	23.340	23.340	23.340	22.179	6
2024-10-31	23.000	23.151	23.000	23.151	21.999	13
2024-10-30	23.521	23.521	23.335	23.335	22.175	333
2024-10-29	24.020	24.040	23.595	23.750	22.569	262
2024-10-28	24.111	24.660	24.110	24.511	23.292	126
2024-10-25	23.660	24.350	23.660	24.350	23.139	625
2024-10-24	24.410	24.430	24.240	24.240	23.035	85
2024-10-23	25.074	25.074	24.910	24.915	23.676	121
2024-10-22	24.810	25.335	24.810	25.210	23.956	193
2024-10-21	24.922	24.922	24.800	24.852	23.616	468
2024-10-18	25.410	25.410	25.321	25.321	24.062	1,010
2024-10-17	24.835	24.950	24.640	24.640	23.415	61
2024-10-16	25.610	25.610	25.580	25.600	24.327	2
2024-10-15	25.185	25.185	24.890	24.890	23.652	264
2024-10-14	25.600	26.039	25.600	25.951	24.661	133
2024-10-11	25.450	26.030	25.450	26.030	24.736	655
2024-10-10	26.120	26.161	25.729	25.898	24.610	15,189
2024-10-09	25.080	25.565	24.920	25.460	24.194	176
2024-10-08	25.565	26.120	25.565	25.991	24.699	167
2024-10-07	27.300	27.300	26.191	26.790	25.458	1,123
2024-10-04	27.000	27.268	26.831	27.250	25.895	932
2024-10-03	26.371	26.660	26.250	26.418	25.104	333
2024-10-02	28.000	28.000	26.600	26.975	25.634	583
2024-10-01	24.780	25.487	24.591	25.435	24.170	764
2024-09-30	24.748	25.445	24.660	25.445	24.180	819
2024-09-27	24.120	24.150	23.998	24.140	22.939	993
2024-09-26	23.150	24.573	23.150	23.915	22.726	3,743
2024-09-25	22.218	22.462	22.160	22.270	21.162	593
2024-09-24	22.610	22.955	22.356	22.955	21.813	752
2024-09-23	21.700	21.770	21.531	21.630	20.554	459
2024-09-20	22.420	22.420	21.750	21.829	20.743	168
2024-09-19	22.300	22.851	22.282	22.851	21.714	314
2024-09-18	22.410	22.480	22.300	22.300	21.191	27
2024-09-17	22.420	22.432	22.320	22.320	21.210	83
2024-09-16	22.060	22.060	22.060	22.060	20.963	1
2024-09-13	22.011	22.011	22.011	22.011	20.917	16
2024-09-12	21.800	22.020	21.800	21.995	20.901	308
2024-09-11	21.739	21.941	21.600	21.941	20.850	1,043
2024-09-10	21.540	21.540	21.540	21.540	20.469	12,664

← NewerPage 9 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.