ZTO Express (Cayman) Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.200	20.200	19.840	19.920	19.920	217
2026-10-22	19.880	20.060	19.880	20.000	20.000	413
2026-10-21	20.010	20.070	19.859	19.943	19.943	1,778
2026-10-20	20.160	20.330	20.160	20.250	20.250	459
2026-10-19	19.850	20.580	19.850	20.020	20.020	506
2026-10-16	20.230	20.390	19.740	20.140	20.140	1,032
2026-10-15	20.210	20.210	19.992	19.992	19.992	354
2026-10-14	20.660	20.660	20.240	20.340	20.340	272
2026-10-13	20.710	20.710	20.650	20.675	20.675	678
2026-10-12	19.950	20.500	19.950	20.470	20.470	1,678
2026-10-09	20.080	20.270	19.760	20.140	20.140	683
2026-10-08	19.760	19.950	19.580	19.789	19.789	187
2026-10-07	19.780	20.000	19.670	19.820	19.820	1,171
2026-10-06	19.670	19.670	19.670	19.670	19.670	3,464
2026-10-05	19.495	19.670	19.210	19.670	19.670	562
2026-10-02	19.200	19.590	19.200	19.530	19.530	183
2026-10-01	19.640	19.640	19.310	19.500	19.500	204
2026-09-30	19.700	19.700	19.340	19.551	19.551	16
2026-09-29	19.430	19.840	19.369	19.570	19.570	67
2026-09-28	19.520	19.800	19.460	19.699	19.699	496
2026-09-25	19.770	19.770	19.400	19.450	19.450	1,353
2026-09-24	19.610	19.610	19.610	19.610	19.610	216

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.