Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	175.90	175.90	163.50	165.30	147.98	171,790
2022-11-18	173.10	177.00	171.00	172.00	153.98	241,136
2022-11-17	174.00	174.10	165.80	171.90	153.89	134,350
2022-11-16	175.10	178.80	173.40	174.40	156.13	339,650
2022-11-15	170.40	177.50	168.00	177.40	158.81	294,450
2022-11-14	167.30	170.90	160.30	170.40	152.54	702,902
2022-11-11	153.20	159.40	152.20	159.10	142.43	413,770
2022-11-10	148.70	148.70	143.20	147.20	131.78	138,600
2022-11-09	154.00	154.00	148.40	149.60	133.92	333,495
2022-11-08	159.30	159.30	148.90	150.80	135.00	469,000
2022-11-07	146.20	157.90	142.00	153.00	136.97	325,710
2022-11-04	139.00	153.60	139.00	146.00	130.70	566,100
2022-11-03	140.70	140.70	136.90	138.80	124.26	233,301
2022-11-02	141.90	147.80	135.00	147.50	132.04	201,120
2022-11-01	136.60	143.60	129.60	141.80	126.94	278,200
2022-10-31	134.50	136.10	123.00	131.90	118.08	617,781
2022-10-28	142.60	142.60	134.10	134.50	120.41	415,625
2022-10-27	147.00	149.60	144.90	145.80	130.52	535,374
2022-10-26	139.90	144.10	137.10	140.50	125.78	676,100
2022-10-25	135.00	145.50	132.00	140.70	125.96	1,646,700
2022-10-24	168.10	168.10	153.60	154.40	138.22	490,300
2022-10-21	171.60	171.80	168.80	171.50	153.53	137,300
2022-10-20	180.10	180.10	172.50	175.00	156.66	256,300
2022-10-19	184.00	184.00	178.70	180.10	161.23	199,856
2022-10-18	182.30	186.60	180.40	186.60	167.05	161,670
2022-10-17	175.80	186.90	172.00	177.20	158.63	225,450
2022-10-14	178.90	186.00	178.60	181.40	162.39	269,200
2022-10-13	180.40	184.90	176.60	177.10	158.54	122,272
2022-10-12	178.00	183.20	173.40	178.60	159.88	192,929
2022-10-11	183.00	184.20	178.00	181.00	162.03	298,079
2022-10-10	191.20	191.50	186.90	188.00	168.30	363,650
2022-10-07	198.10	208.00	196.10	196.40	175.82	145,150
2022-10-06	196.30	202.00	196.30	198.90	178.06	218,280
2022-10-05	198.70	203.40	198.70	202.20	181.01	190,945
2022-10-03	190.90	193.00	188.30	191.50	171.43	415,600
2022-09-30	190.00	190.90	186.00	188.30	168.57	457,830
2022-09-29	194.60	195.60	190.60	191.00	170.99	351,100
2022-09-28	194.30	201.40	191.80	193.10	172.87	627,085
2022-09-27	194.30	194.90	190.40	194.30	173.94	437,675
2022-09-26	195.00	195.00	190.90	193.80	173.49	680,176
2022-09-23	195.70	197.00	194.30	195.10	174.66	606,200
2022-09-22	197.00	197.00	194.60	195.80	175.28	397,350
2022-09-21	203.80	207.80	202.80	205.40	183.88	434,727
2022-09-20	207.00	208.40	200.20	208.40	186.56	467,150
2022-09-19	214.60	214.60	203.80	208.00	186.20	1,227,439
2022-09-16	215.80	222.80	214.40	218.40	195.51	16,997,730
2022-09-15	215.40	217.40	214.20	215.80	193.19	1,592,550
2022-09-14	213.60	220.00	213.60	216.40	193.72	2,379,450
2022-09-13	212.40	219.00	212.20	215.20	192.65	1,585,550
2022-09-09	206.40	214.00	205.80	212.40	190.14	1,089,200
2022-09-08	205.40	206.60	204.80	206.40	184.77	646,200
2022-09-07	211.80	211.80	205.40	205.40	183.88	1,391,600
2022-09-06	211.60	216.80	211.20	214.60	192.11	793,750
2022-09-05	207.20	213.40	205.60	213.40	191.04	598,650
2022-09-02	209.60	212.00	208.00	209.00	187.10	647,300
2022-09-01	205.00	214.20	203.40	210.20	188.17	1,230,835
2022-08-31	199.00	210.20	198.50	207.40	185.67	793,200
2022-08-30	200.60	214.20	200.60	207.60	185.85	516,250
2022-08-29	200.20	202.40	197.00	199.70	178.77	68,650
2022-08-26	198.00	201.00	198.00	200.20	179.22	132,500

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	3.0566 HKD
2025-09-29	2.3347 HKD
2025-04-09	2.7147 HKD
2024-09-09	2.7292 HKD
2024-04-09	4.8551 HKD
2023-04-04	2.9043 HKD
2022-04-07	1.9594 HKD
2021-04-07	1.9463 HKD

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