ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	32.680	32.680	32.680	32.680	29.715	0
2023-08-30	32.680	32.680	32.680	32.680	29.715	0
2023-08-29	32.680	32.680	32.680	32.680	29.715	0
2023-08-28	32.680	32.680	32.680	32.680	29.715	0
2023-08-25	32.680	32.680	32.680	32.680	29.715	0
2023-08-24	32.680	32.680	32.680	32.680	29.715	0
2023-08-23	32.680	32.680	32.680	32.680	29.715	0
2023-08-22	32.680	32.680	32.680	32.680	29.715	0
2023-08-21	32.680	32.680	32.680	32.680	29.715	0
2023-08-18	32.680	32.680	32.680	32.680	29.715	0
2023-08-17	32.680	32.680	32.680	32.680	29.715	0
2023-08-16	32.680	32.680	32.680	32.680	29.715	0
2023-08-15	32.680	32.680	32.680	32.680	29.715	0
2023-08-14	32.680	32.680	32.680	32.680	29.715	0
2023-08-11	32.680	32.680	32.680	32.680	29.715	0
2023-08-10	32.680	32.680	32.680	32.680	29.715	0
2023-08-09	32.680	32.680	32.680	32.680	29.715	0
2023-08-08	32.680	32.680	32.680	32.680	29.715	1
2023-08-07	31.840	32.680	31.840	32.680	29.715	20
2023-08-04	32.490	32.490	32.490	32.490	29.542	0
2023-08-03	32.490	32.490	32.490	32.490	29.542	0
2023-08-02	32.490	32.490	32.490	32.490	29.542	0
2023-08-01	32.490	32.490	32.490	32.490	29.542	0
2023-07-31	32.490	32.490	32.490	32.490	29.542	0
2023-07-28	32.490	32.490	32.490	32.490	29.542	0
2023-07-27	32.490	32.490	32.490	32.490	29.542	0
2023-07-26	32.490	32.490	32.490	32.490	29.542	1,226
2023-07-25	33.100	33.100	33.100	33.100	30.097	1
2023-07-24	33.100	33.100	33.100	33.100	30.097	0
2023-07-21	33.100	33.100	33.100	33.100	30.097	0
2023-07-20	33.100	33.100	33.100	33.100	30.097	0
2023-07-19	33.100	33.100	33.100	33.100	30.097	0
2023-07-18	33.100	33.100	33.100	33.100	30.097	0
2023-07-17	33.100	33.100	33.100	33.100	30.097	0
2023-07-14	33.100	33.100	33.100	33.100	30.097	0
2023-07-13	33.100	33.100	33.100	33.100	30.097	0
2023-07-12	33.100	33.100	33.100	33.100	30.097	0
2023-07-11	33.100	33.100	33.100	33.100	30.097	0
2023-07-10	33.100	33.100	33.100	33.100	30.097	0
2023-07-07	33.100	33.100	33.100	33.100	30.097	0
2023-07-06	33.100	33.100	33.100	33.100	30.097	0
2023-07-05	33.100	33.100	33.100	33.100	30.097	0
2023-07-04	33.100	33.100	33.100	33.100	30.097	0
2023-07-03	33.100	33.100	33.100	33.100	30.097	0
2023-06-30	33.100	33.100	33.100	33.100	30.097	0
2023-06-29	33.100	33.100	33.100	33.100	30.097	0
2023-06-28	33.100	33.100	33.100	33.100	30.097	0
2023-06-27	33.100	33.100	33.100	33.100	30.097	0
2023-06-26	33.100	33.100	33.100	33.100	30.097	0
2023-06-23	33.100	33.100	33.100	33.100	30.097	0
2023-06-22	33.100	33.100	33.100	33.100	30.097	0
2023-06-21	33.100	33.100	33.100	33.100	30.097	0
2023-06-20	33.100	33.100	33.100	33.100	30.097	0
2023-06-19	33.100	33.100	33.100	33.100	30.097	10
2023-06-16	36.040	36.040	36.040	36.040	32.770	0
2023-06-15	36.040	36.040	36.040	36.040	32.770	0
2023-06-14	36.040	36.040	36.040	36.040	32.770	0
2023-06-13	36.040	36.040	36.040	36.040	32.770	0
2023-06-12	36.040	36.040	36.040	36.040	32.770	0
2023-06-09	36.040	36.040	36.040	36.040	32.770	0

← NewerPage 14 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.