Zto Express Cayman Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	246.80	252.60	242.60	248.20	220.01	81,500
2021-11-30	243.00	245.20	240.20	242.00	214.52	170,700
2021-11-29	245.00	248.60	242.00	243.60	215.94	28,100
2021-11-26	248.00	248.00	244.00	246.20	218.24	103,050
2021-11-25	247.80	249.00	245.60	248.00	219.84	50,200
2021-11-24	245.00	253.80	240.40	246.40	218.42	186,600
2021-11-23	259.00	259.00	252.00	255.20	226.22	142,476
2021-11-22	259.00	259.00	254.00	259.00	229.59	161,350
2021-11-19	251.00	261.20	246.40	251.20	222.67	1,057,100
2021-11-18	227.80	253.80	227.80	240.20	212.92	579,350
2021-11-17	229.80	229.80	225.20	228.00	202.11	21,800
2021-11-16	225.00	229.00	224.60	226.80	201.04	90,206
2021-11-15	223.80	228.00	223.40	225.00	199.45	55,390
2021-11-12	230.00	231.00	223.80	223.80	198.38	49,150
2021-11-11	220.00	221.40	217.60	221.20	196.08	68,000
2021-11-10	218.00	220.60	216.80	219.20	194.31	20,900
2021-11-09	220.60	223.00	215.00	217.40	192.71	84,850
2021-11-08	225.80	225.80	216.80	220.60	195.55	18,550
2021-11-05	219.00	227.60	218.00	221.80	196.61	111,150
2021-11-04	232.00	235.00	226.80	227.80	201.93	52,250
2021-11-03	226.80	231.40	217.20	223.60	198.21	170,450
2021-11-02	235.00	235.00	226.80	231.40	205.12	42,450
2021-11-01	230.00	232.20	224.40	231.60	205.30	87,950
2021-10-29	235.00	236.00	233.60	234.20	207.60	19,000
2021-10-28	235.00	239.20	233.20	238.60	211.50	128,550
2021-10-27	239.00	241.60	236.20	240.20	212.92	71,860
2021-10-26	243.00	243.00	238.00	238.20	211.15	60,800
2021-10-25	247.40	247.40	239.80	241.20	213.81	63,700
2021-10-22	248.60	252.20	247.40	250.00	221.61	192,700

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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