ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	25.220	25.220	25.220	25.220	25.220	0
2026-10-14	25.220	25.220	25.220	25.220	25.220	0
2026-10-13	25.220	25.220	25.220	25.220	25.220	1
2026-10-09	25.220	25.220	25.220	25.220	25.220	5
2026-10-08	25.200	25.200	25.200	25.200	25.200	1
2026-10-07	25.200	25.200	25.200	25.200	25.200	0
2026-10-06	25.200	25.200	25.200	25.200	25.200	0
2026-10-05	25.200	25.200	25.200	25.200	25.200	201
2026-10-02	25.200	25.200	25.200	25.200	25.200	0
2026-10-01	25.200	25.200	25.200	25.200	25.200	4
2026-09-30	25.200	25.200	25.200	25.200	25.200	0
2026-09-29	25.200	25.200	25.200	25.200	25.200	0
2026-09-28	25.200	25.200	25.200	25.200	25.200	600
2026-09-25	25.200	25.200	25.200	25.200	25.200	500
2026-09-24	25.010	25.010	25.010	25.010	25.010	0
2026-09-23	25.010	25.010	25.010	25.010	25.010	0
2026-09-22	25.340	25.340	25.010	25.010	25.010	4,004
2026-09-21	24.810	24.900	24.420	24.570	24.570	3,250
2026-09-18	27.240	27.240	27.240	27.240	27.240	1,001
2026-09-17	26.910	26.910	26.910	26.910	26.910	1,000
2026-09-16	26.450	26.450	26.450	26.450	26.450	0
2026-09-15	26.450	26.450	26.450	26.450	26.450	12
2026-09-14	26.450	26.450	26.450	26.450	26.450	0
2026-09-11	26.450	26.450	26.450	26.450	26.450	9
2026-09-10	26.510	26.610	26.480	26.610	26.610	100
2026-09-09	29.850	29.850	29.850	29.850	29.850	0
2026-09-08	29.850	29.850	29.850	29.850	29.850	0
2026-09-07	29.850	29.850	29.850	29.850	29.850	0
2026-09-04	29.850	29.850	29.850	29.850	29.850	0
2026-09-03	29.850	29.850	29.850	29.850	29.850	0
2026-09-02	29.850	29.850	29.850	29.850	29.850	0
2026-09-01	29.850	29.850	29.850	29.850	29.850	0
2026-08-31	29.850	29.850	29.850	29.850	29.850	0
2026-08-28	29.850	29.850	29.850	29.850	29.850	0
2026-08-27	29.850	29.850	29.850	29.850	29.850	0
2026-08-26	29.850	29.850	29.850	29.850	29.850	0
2026-08-25	29.850	29.850	29.850	29.850	29.850	0
2026-08-24	29.850	29.850	29.850	29.850	29.850	0
2026-08-21	29.850	29.850	29.850	29.850	29.850	0
2026-08-20	29.850	29.850	29.850	29.850	29.850	0
2026-08-19	29.850	29.850	29.850	29.850	29.850	0
2026-08-18	29.850	29.850	29.850	29.850	29.850	334
2026-08-17	29.820	29.820	29.820	29.820	29.820	0
2026-08-14	29.820	29.820	29.820	29.820	29.820	0
2026-08-13	29.820	29.820	29.820	29.820	29.820	5
2026-08-12	30.000	30.000	30.000	30.000	30.000	334
2026-08-11	30.540	30.540	30.540	30.540	30.540	0
2026-08-10	30.540	30.540	30.540	30.540	30.540	0
2026-08-07	30.540	30.540	30.540	30.540	30.540	0
2026-08-06	30.540	30.540	30.540	30.540	30.540	0
2026-08-05	30.540	30.540	30.540	30.540	30.540	0
2026-08-04	30.540	30.540	30.540	30.540	30.540	0
2026-08-03	30.540	30.540	30.540	30.540	30.540	0
2026-07-31	30.540	30.540	30.540	30.540	30.540	0
2026-07-30	30.540	30.540	30.540	30.540	30.540	0
2026-07-29	30.540	30.540	30.540	30.540	30.540	0
2026-07-28	30.540	30.540	30.540	30.540	30.540	0
2026-07-27	30.540	30.540	30.540	30.540	30.540	0
2026-07-24	30.540	30.540	30.540	30.540	30.540	0
2026-07-23	30.840	30.840	30.540	30.540	30.540	17

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.4739 CNY
2025-09-29	0.3879 CNY
2025-04-09	0.4811 CNY
2024-09-09	0.4817 CNY
2024-04-09	0.7886 CNY
2023-04-05	0.4655 CNY
2022-04-07	0.3135 CNY
2021-04-07	0.3424 CNY

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