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 |
| 2021-10-21 | 247.40 | 248.80 | 244.00 | 246.80 | 218.77 | 230,655 |
| 2021-10-20 | 241.60 | 247.60 | 241.60 | 246.00 | 218.06 | 281,800 |
| 2021-10-19 | 241.20 | 243.60 | 235.40 | 241.20 | 213.81 | 158,400 |
| 2021-10-18 | 246.60 | 252.00 | 238.60 | 240.00 | 212.75 | 85,950 |
← NewerPage 21 of 21 · 1,233 trading days
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.