ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	31.680	31.680	31.680	31.680	29.700	0
2024-05-23	31.680	31.680	31.680	31.680	29.700	0
2024-05-22	31.680	31.680	31.680	31.680	29.700	0
2024-05-21	31.680	31.680	31.680	31.680	29.700	1
2024-05-20	31.180	31.180	31.180	31.180	29.232	0
2024-05-17	30.000	31.180	30.000	31.180	29.232	2
2024-05-16	26.190	26.190	26.190	26.190	24.554	0
2024-05-15	26.190	26.190	26.190	26.190	24.554	0
2024-05-14	26.190	26.190	26.190	26.190	24.554	0
2024-05-13	26.190	26.190	26.190	26.190	24.554	0
2024-05-10	26.190	26.190	26.190	26.190	24.554	0
2024-05-09	26.190	26.190	26.190	26.190	24.554	0
2024-05-08	26.190	26.190	26.190	26.190	24.554	5
2024-05-07	27.450	27.450	27.450	27.450	25.735	0
2024-05-06	27.450	27.450	27.450	27.450	25.735	0
2024-05-03	27.450	27.450	27.450	27.450	25.735	0
2024-05-02	27.450	27.450	27.450	27.450	25.735	0
2024-04-30	27.450	27.450	27.450	27.450	25.735	1
2024-04-29	27.270	27.270	27.270	27.270	25.566	0
2024-04-26	27.270	27.270	27.270	27.270	25.566	0
2024-04-25	27.160	27.270	27.160	27.270	25.566	15
2024-04-24	25.050	25.050	25.050	25.050	23.485	0
2024-04-23	25.050	25.050	25.050	25.050	23.485	0
2024-04-22	25.050	25.050	25.050	25.050	23.485	0
2024-04-19	25.050	25.050	25.050	25.050	23.485	0
2024-04-18	25.050	25.050	25.050	25.050	23.485	0
2024-04-17	25.050	25.050	25.050	25.050	23.485	0
2024-04-16	25.050	25.050	25.050	25.050	23.485	2
2024-04-15	25.340	25.340	25.340	25.340	23.757	1
2024-04-12	25.550	25.550	25.550	25.550	23.954	0
2024-04-11	25.550	25.550	25.550	25.550	23.954	0
2024-04-10	25.550	25.550	25.550	25.550	23.954	0
2024-04-09	24.500	25.550	24.500	25.550	23.954	20
2024-04-08	26.170	26.170	26.170	26.170	23.795	5
2024-04-05	26.220	26.520	26.170	26.170	23.795	21
2024-04-04	26.220	26.220	26.220	26.220	23.841	0
2024-04-03	26.220	26.220	26.220	26.220	23.841	0
2024-04-02	26.220	26.220	26.220	26.220	23.841	0
2024-04-01	26.220	26.220	26.220	26.220	23.841	0
2024-03-28	26.220	26.220	26.220	26.220	23.841	0
2024-03-27	26.220	26.220	26.220	26.220	23.841	3
2024-03-26	26.040	26.040	26.040	26.040	23.677	1
2024-03-25	26.610	26.610	26.610	26.610	24.196	0
2024-03-22	26.610	26.610	26.610	26.610	24.196	0
2024-03-21	26.610	26.610	26.610	26.610	24.196	3
2024-03-20	28.190	28.230	28.190	28.230	25.669	2
2024-03-19	27.350	27.350	27.350	27.350	24.868	5
2024-03-18	27.200	27.200	27.090	27.090	24.632	1,001
2024-03-15	27.180	27.180	27.180	27.180	24.714	0
2024-03-14	27.180	27.180	27.180	27.180	24.714	0
2024-03-13	27.180	27.180	27.180	27.180	24.714	1
2024-03-12	26.190	26.450	26.040	26.040	23.677	24
2024-03-11	25.280	25.280	25.280	25.280	22.986	0
2024-03-08	25.280	25.280	25.280	25.280	22.986	0
2024-03-07	25.280	25.280	25.280	25.280	22.986	0
2024-03-06	25.420	25.420	25.220	25.280	22.986	9
2024-03-05	24.990	24.990	24.990	24.990	22.723	0
2024-03-04	24.990	24.990	24.990	24.990	22.723	1
2024-03-01	25.180	25.180	25.180	25.180	22.895	1
2024-02-29	24.180	24.180	24.180	24.180	21.986	0

← NewerPage 11 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.