ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	27.240	27.240	27.240	27.240	24.768	1
2023-11-28	27.330	27.330	27.330	27.330	24.850	0
2023-11-27	27.330	27.330	27.330	27.330	24.850	0
2023-11-24	27.330	27.330	27.330	27.330	24.850	0
2023-11-23	27.330	27.330	27.330	27.330	24.850	0
2023-11-22	27.330	27.330	27.330	27.330	24.850	10
2023-11-21	26.830	26.830	26.830	26.830	24.396	0
2023-11-20	27.000	27.000	26.830	26.830	24.396	10
2023-11-17	29.000	29.000	29.000	29.000	26.369	0
2023-11-16	29.100	29.100	29.000	29.000	26.369	9
2023-11-14	29.760	29.760	29.760	29.760	27.060	30
2023-11-13	30.440	30.440	30.440	30.440	27.678	0
2023-11-10	30.440	30.440	30.440	30.440	27.678	0
2023-11-09	30.440	30.440	30.440	30.440	27.678	0
2023-11-08	30.440	30.440	30.440	30.440	27.678	0
2023-11-07	30.440	30.440	30.440	30.440	27.678	0
2023-11-06	30.440	30.440	30.440	30.440	27.678	0
2023-11-03	30.440	30.440	30.440	30.440	27.678	0
2023-11-01	30.440	30.440	30.440	30.440	27.678	0
2023-10-31	30.440	30.440	30.440	30.440	27.678	0
2023-10-30	30.440	30.440	30.440	30.440	27.678	0
2023-10-27	30.440	30.440	30.440	30.440	27.678	0
2023-10-26	30.440	30.440	30.440	30.440	27.678	0
2023-10-25	30.440	30.440	30.440	30.440	27.678	0
2023-10-24	30.440	30.440	30.440	30.440	27.678	0
2023-10-23	30.440	30.440	30.440	30.440	27.678	0
2023-10-20	30.440	30.440	30.440	30.440	27.678	0
2023-10-19	30.440	30.440	30.440	30.440	27.678	0
2023-10-18	30.440	30.440	30.440	30.440	27.678	0
2023-10-17	30.440	30.440	30.440	30.440	27.678	0
2023-10-16	30.440	30.440	30.440	30.440	27.678	0
2023-10-13	30.440	30.440	30.440	30.440	27.678	0
2023-10-11	30.440	30.440	30.440	30.440	27.678	0
2023-10-10	30.440	30.440	30.440	30.440	27.678	0
2023-10-09	30.440	30.440	30.440	30.440	27.678	0
2023-10-06	30.440	30.440	30.440	30.440	27.678	0
2023-10-05	30.440	30.440	30.440	30.440	27.678	0
2023-10-04	30.440	30.440	30.440	30.440	27.678	0
2023-10-03	30.440	30.440	30.440	30.440	27.678	0
2023-10-02	30.440	30.440	30.440	30.440	27.678	0
2023-09-29	30.240	30.440	30.240	30.440	27.678	2,460
2023-09-28	32.680	32.680	32.680	32.680	29.715	0
2023-09-27	32.680	32.680	32.680	32.680	29.715	0
2023-09-26	32.680	32.680	32.680	32.680	29.715	0
2023-09-25	32.680	32.680	32.680	32.680	29.715	0
2023-09-22	32.680	32.680	32.680	32.680	29.715	0
2023-09-21	32.680	32.680	32.680	32.680	29.715	0
2023-09-20	32.680	32.680	32.680	32.680	29.715	0
2023-09-19	32.680	32.680	32.680	32.680	29.715	0
2023-09-18	32.680	32.680	32.680	32.680	29.715	0
2023-09-15	32.680	32.680	32.680	32.680	29.715	0
2023-09-14	32.680	32.680	32.680	32.680	29.715	0
2023-09-13	32.680	32.680	32.680	32.680	29.715	0
2023-09-12	32.680	32.680	32.680	32.680	29.715	0
2023-09-11	32.680	32.680	32.680	32.680	29.715	0
2023-09-08	32.680	32.680	32.680	32.680	29.715	0
2023-09-06	32.680	32.680	32.680	32.680	29.715	0
2023-09-05	32.680	32.680	32.680	32.680	29.715	0
2023-09-04	32.680	32.680	32.680	32.680	29.715	0
2023-09-01	32.680	32.680	32.680	32.680	29.715	0

← NewerPage 13 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.