ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	27.030	27.030	27.030	27.030	25.341	0
2024-08-16	27.030	27.030	27.030	27.030	25.341	0
2024-08-15	26.700	27.030	26.700	27.030	25.341	11
2024-08-14	27.000	27.000	27.000	27.000	25.313	0
2024-08-13	27.000	27.000	27.000	27.000	25.313	0
2024-08-12	27.240	27.240	27.000	27.000	25.313	71
2024-08-09	28.320	28.320	28.320	28.320	26.550	0
2024-08-08	28.320	28.320	28.320	28.320	26.550	2
2024-08-07	27.120	27.120	27.120	27.120	25.425	0
2024-08-06	27.120	27.120	27.120	27.120	25.425	0
2024-08-05	27.120	27.120	27.120	27.120	25.425	5
2024-08-02	26.640	26.640	26.640	26.640	24.975	0
2024-08-01	26.640	26.640	26.640	26.640	24.975	1
2024-07-31	27.200	27.200	27.200	27.200	25.500	0
2024-07-30	27.200	27.200	27.200	27.200	25.500	0
2024-07-29	27.200	27.200	27.200	27.200	25.500	0
2024-07-26	27.200	27.200	27.200	27.200	25.500	20
2024-07-25	28.250	28.250	28.250	28.250	26.485	3
2024-07-24	27.970	27.970	27.970	27.970	26.222	0
2024-07-23	27.970	27.970	27.970	27.970	26.222	0
2024-07-22	27.970	27.970	27.970	27.970	26.222	0
2024-07-19	27.970	27.970	27.970	27.970	26.222	0
2024-07-18	27.970	27.970	27.970	27.970	26.222	129
2024-07-17	28.890	28.890	28.890	28.890	27.085	0
2024-07-16	28.890	28.890	28.890	28.890	27.085	0
2024-07-15	28.890	28.890	28.890	28.890	27.085	1
2024-07-12	28.890	28.890	28.890	28.890	27.085	0
2024-07-11	28.890	28.890	28.890	28.890	27.085	0
2024-07-10	28.890	28.890	28.890	28.890	27.085	0
2024-07-09	28.890	28.890	28.890	28.890	27.085	0
2024-07-08	28.890	28.890	28.890	28.890	27.085	0
2024-07-05	28.890	28.890	28.890	28.890	27.085	0
2024-07-04	28.890	28.890	28.890	28.890	27.085	0
2024-07-03	28.890	28.890	28.890	28.890	27.085	0
2024-07-02	28.890	28.890	28.890	28.890	27.085	0
2024-07-01	28.890	28.890	28.890	28.890	27.085	34
2024-06-28	29.040	29.040	29.010	29.010	27.197	2
2024-06-27	29.430	29.430	29.430	29.430	27.591	0
2024-06-26	29.430	29.430	29.430	29.430	27.591	0
2024-06-25	29.430	29.430	29.430	29.430	27.591	0
2024-06-24	29.430	29.430	29.430	29.430	27.591	1
2024-06-21	29.790	29.790	29.790	29.790	27.929	0
2024-06-20	29.790	29.790	29.790	29.790	27.929	0
2024-06-19	29.790	29.790	29.790	29.790	27.929	1
2024-06-18	29.940	29.940	29.940	29.940	28.069	0
2024-06-17	29.940	29.940	29.940	29.940	28.069	0
2024-06-14	29.940	29.940	29.940	29.940	28.069	0
2024-06-13	29.940	29.940	29.940	29.940	28.069	0
2024-06-12	29.940	29.940	29.940	29.940	28.069	0
2024-06-11	29.940	29.940	29.940	29.940	28.069	0
2024-06-10	29.940	29.940	29.940	29.940	28.069	0
2024-06-07	29.940	29.940	29.940	29.940	28.069	0
2024-06-06	29.940	29.940	29.940	29.940	28.069	0
2024-06-05	29.940	29.940	29.940	29.940	28.069	0
2024-06-04	29.940	29.940	29.940	29.940	28.069	0
2024-06-03	29.940	29.940	29.940	29.940	28.069	0
2024-05-31	29.940	29.940	29.940	29.940	28.069	8
2024-05-29	31.680	31.680	31.680	31.680	29.700	0
2024-05-28	31.680	31.680	31.680	31.680	29.700	0
2024-05-27	31.680	31.680	31.680	31.680	29.700	0

← NewerPage 10 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.