ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	24.180	24.180	24.180	24.180	21.986	0
2024-02-27	24.180	24.180	24.180	24.180	21.986	0
2024-02-26	24.180	24.180	24.180	24.180	21.986	0
2024-02-23	24.180	24.180	24.180	24.180	21.986	1
2024-02-22	23.440	23.440	23.440	23.440	21.313	0
2024-02-21	23.440	23.440	23.440	23.440	21.313	0
2024-02-20	23.440	23.440	23.440	23.440	21.313	139
2024-02-19	23.180	23.220	23.180	23.220	21.113	141
2024-02-16	22.080	22.080	22.080	22.080	20.077	0
2024-02-15	22.080	22.080	22.080	22.080	20.077	0
2024-02-14	22.080	22.080	22.080	22.080	20.077	1
2024-02-09	21.940	21.940	21.940	21.940	19.949	0
2024-02-08	21.940	21.940	21.940	21.940	19.949	0
2024-02-07	21.940	21.940	21.940	21.940	19.949	0
2024-02-06	20.990	21.940	20.990	21.940	19.949	2
2024-02-05	20.000	20.000	20.000	20.000	18.185	1,000
2024-02-02	20.300	20.300	20.000	20.000	18.185	512
2024-02-01	20.380	20.380	20.380	20.380	18.531	2
2024-01-31	20.760	20.760	20.760	20.760	18.876	0
2024-01-30	20.760	20.760	20.760	20.760	18.876	1
2024-01-29	20.660	20.660	20.660	20.660	18.785	2
2024-01-26	22.000	22.000	22.000	22.000	20.004	0
2024-01-25	22.000	22.000	22.000	22.000	20.004	0
2024-01-24	22.000	22.000	22.000	22.000	20.004	0
2024-01-23	22.000	22.000	22.000	22.000	20.004	250
2024-01-22	21.000	21.000	21.000	21.000	19.095	375
2024-01-19	22.180	22.180	22.180	22.180	20.168	0
2024-01-18	22.180	22.180	22.180	22.180	20.168	0
2024-01-17	22.180	22.180	22.180	22.180	20.168	7
2024-01-16	22.280	22.280	22.120	22.120	20.113	138
2024-01-15	23.360	23.360	23.360	23.360	21.240	0
2024-01-12	23.860	23.860	23.360	23.360	21.240	251
2024-01-11	25.420	25.420	25.420	25.420	23.114	0
2024-01-10	25.420	25.420	25.420	25.420	23.114	0
2024-01-09	25.420	25.420	25.420	25.420	23.114	0
2024-01-08	25.420	25.420	25.420	25.420	23.114	0
2024-01-05	25.420	25.420	25.420	25.420	23.114	0
2024-01-04	25.420	25.420	25.420	25.420	23.114	0
2024-01-03	25.420	25.420	25.420	25.420	23.114	0
2024-01-02	25.420	25.420	25.420	25.420	23.114	11
2023-12-28	25.420	25.420	25.420	25.420	23.114	13
2023-12-27	27.240	27.240	27.240	27.240	24.768	0
2023-12-26	27.240	27.240	27.240	27.240	24.768	0
2023-12-22	27.240	27.240	27.240	27.240	24.768	0
2023-12-21	27.240	27.240	27.240	27.240	24.768	0
2023-12-20	27.240	27.240	27.240	27.240	24.768	0
2023-12-19	27.240	27.240	27.240	27.240	24.768	0
2023-12-18	27.240	27.240	27.240	27.240	24.768	0
2023-12-15	27.240	27.240	27.240	27.240	24.768	0
2023-12-14	27.240	27.240	27.240	27.240	24.768	0
2023-12-13	27.240	27.240	27.240	27.240	24.768	0
2023-12-12	27.240	27.240	27.240	27.240	24.768	0
2023-12-11	27.240	27.240	27.240	27.240	24.768	0
2023-12-08	27.240	27.240	27.240	27.240	24.768	0
2023-12-07	27.240	27.240	27.240	27.240	24.768	0
2023-12-06	27.240	27.240	27.240	27.240	24.768	0
2023-12-05	27.240	27.240	27.240	27.240	24.768	0
2023-12-04	27.240	27.240	27.240	27.240	24.768	0
2023-12-01	27.240	27.240	27.240	27.240	24.768	0
2023-11-30	27.240	27.240	27.240	27.240	24.768	0

← NewerPage 12 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.