Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	229.20	232.00	228.00	230.00	203.88	91,550
2022-02-28	229.00	229.00	223.60	225.20	199.63	235,319
2022-02-25	234.00	238.00	228.00	232.80	206.36	24,700
2022-02-24	230.80	231.20	223.20	230.00	203.88	193,850
2022-02-23	240.40	240.60	233.20	237.80	210.79	41,800
2022-02-22	236.80	238.80	230.80	236.20	209.38	402,712
2022-02-21	237.00	244.40	234.60	239.40	212.21	138,700
2022-02-18	237.80	241.80	237.80	240.00	212.75	53,100
2022-02-17	237.00	239.80	236.00	237.40	210.44	32,700
2022-02-16	232.80	238.40	232.80	235.60	208.84	25,700
2022-02-15	235.20	238.80	229.00	232.60	206.19	51,050
2022-02-14	236.20	238.00	234.80	235.20	208.49	45,750
2022-02-11	238.20	240.00	233.00	236.20	209.38	125,750
2022-02-10	238.80	240.40	236.60	238.20	211.15	118,850
2022-02-09	231.60	238.00	231.60	235.60	208.84	102,200
2022-02-08	232.80	232.80	225.20	229.20	203.17	131,050
2022-02-07	228.80	232.60	227.20	229.20	203.17	119,600
2022-02-04	228.80	230.80	226.00	229.20	203.17	50,800
2022-01-31	219.80	221.60	218.00	221.00	195.90	14,658
2022-01-28	226.80	226.80	215.20	219.80	194.84	72,400
2022-01-27	228.60	229.60	220.00	225.20	199.63	165,400
2022-01-26	241.60	241.60	225.40	229.60	203.53	65,800
2022-01-25	224.20	227.00	220.40	223.20	197.85	73,150
2022-01-24	225.00	228.80	222.20	225.00	199.45	65,700
2022-01-21	237.00	237.00	225.20	230.80	204.59	78,150
2022-01-20	236.40	239.40	233.20	238.20	211.15	142,650
2022-01-19	238.00	238.00	232.60	235.00	208.31	70,150
2022-01-18	245.00	245.00	238.60	239.80	212.57	98,150
2022-01-17	245.00	245.00	239.00	242.40	214.87	119,250
2022-01-14	245.00	246.20	244.00	246.00	218.06	135,350
2022-01-13	246.00	250.00	243.40	245.00	217.18	177,900
2022-01-12	259.20	259.20	241.00	244.20	216.47	288,350
2022-01-11	225.00	233.80	225.00	229.80	203.70	331,850
2022-01-10	216.00	222.00	214.00	219.00	194.13	132,150
2022-01-07	220.00	221.60	215.40	215.40	190.94	168,100
2022-01-06	214.40	216.60	214.00	215.60	191.12	122,850
2022-01-05	222.00	222.00	213.00	216.40	191.83	48,450
2022-01-04	217.20	219.20	213.00	215.80	191.29	133,500
2022-01-03	216.40	221.20	216.40	217.20	192.53	27,800
2021-12-31	220.00	220.00	213.00	216.40	191.83	29,666
2021-12-30	209.40	210.00	207.00	208.40	184.73	45,500
2021-12-29	212.00	212.00	207.80	209.00	185.27	39,200
2021-12-28	214.60	215.00	210.20	211.00	187.04	32,000
2021-12-24	215.40	216.20	213.60	214.40	190.05	3,650
2021-12-23	222.00	222.00	214.20	215.40	190.94	61,250
2021-12-22	222.40	222.80	214.20	216.00	191.47	26,450
2021-12-21	211.60	223.40	206.60	214.40	190.05	109,780
2021-12-20	217.60	220.40	213.00	216.40	191.83	216,150
2021-12-17	222.00	222.00	218.00	219.60	194.66	139,750
2021-12-16	229.80	229.80	222.60	227.20	201.40	186,017
2021-12-15	235.80	237.00	229.60	230.20	204.06	52,800
2021-12-14	240.80	242.00	239.00	240.20	212.92	78,800
2021-12-13	244.00	246.80	235.20	240.80	213.45	106,900
2021-12-10	244.20	244.20	240.60	242.40	214.87	51,500
2021-12-09	249.00	249.00	237.00	242.60	215.05	311,650
2021-12-08	231.20	233.80	227.80	233.40	206.89	119,650
2021-12-07	231.00	231.00	223.60	227.00	201.22	367,950
2021-12-06	240.20	241.60	229.20	231.80	205.48	265,500
2021-12-03	246.20	248.60	243.60	243.80	216.11	185,153
2021-12-02	247.20	249.40	247.00	248.60	220.37	34,090

← NewerPage 20 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.