ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	36.040	36.040	36.040	36.040	32.770	0
2023-06-06	36.040	36.040	36.040	36.040	32.770	0
2023-06-02	36.040	36.040	36.040	36.040	32.770	0
2023-06-01	36.040	36.040	36.040	36.040	32.770	0
2023-05-31	36.040	36.040	36.040	36.040	32.770	0
2023-05-30	36.040	36.040	36.040	36.040	32.770	0
2023-05-29	36.040	36.040	36.040	36.040	32.770	0
2023-05-26	36.040	36.040	36.040	36.040	32.770	0
2023-05-25	36.040	36.040	36.040	36.040	32.770	0
2023-05-24	36.040	36.040	36.040	36.040	32.770	0
2023-05-23	36.040	36.040	36.040	36.040	32.770	0
2023-05-22	36.040	36.040	36.040	36.040	32.770	0
2023-05-19	36.040	36.040	36.040	36.040	32.770	0
2023-05-18	36.040	36.040	36.040	36.040	32.770	0
2023-05-17	36.040	36.040	36.040	36.040	32.770	0
2023-05-16	36.040	36.040	36.040	36.040	32.770	0
2023-05-15	36.040	36.040	36.040	36.040	32.770	0
2023-05-12	36.040	36.040	36.040	36.040	32.770	0
2023-05-11	36.040	36.040	36.040	36.040	32.770	0
2023-05-10	36.040	36.040	36.040	36.040	32.770	0
2023-05-09	36.040	36.040	36.040	36.040	32.770	0
2023-05-08	36.040	36.040	36.040	36.040	32.770	0
2023-05-05	36.040	36.040	36.040	36.040	32.770	0
2023-05-04	36.040	36.040	36.040	36.040	32.770	0
2023-05-03	36.040	36.040	36.040	36.040	32.770	0
2023-05-02	36.040	36.040	36.040	36.040	32.770	0
2023-04-28	36.040	36.040	36.040	36.040	32.770	0
2023-04-27	36.040	36.040	36.040	36.040	32.770	0
2023-04-26	36.040	36.040	36.040	36.040	32.770	0
2023-04-25	36.040	36.040	36.040	36.040	32.770	0
2023-04-24	36.040	36.040	36.040	36.040	32.770	0
2023-04-20	36.040	36.040	36.040	36.040	32.770	0
2023-04-19	36.040	36.040	36.040	36.040	32.770	0
2023-04-18	36.040	36.040	36.040	36.040	32.770	0
2023-04-17	36.040	36.040	36.040	36.040	32.770	0
2023-04-14	36.040	36.040	36.040	36.040	32.770	0
2023-04-13	36.040	36.040	36.040	36.040	32.770	0
2023-04-12	36.040	36.040	36.040	36.040	32.770	0
2023-04-11	36.040	36.040	36.040	36.040	32.770	1
2023-04-10	36.050	36.050	36.050	36.050	32.779	1
2023-04-06	36.520	36.520	36.520	36.520	33.206	0
2023-04-05	36.520	36.520	36.520	36.520	33.206	0
2023-04-04	36.520	36.520	36.520	36.520	32.783	0
2023-04-03	36.520	36.520	36.520	36.520	32.783	0
2023-03-31	36.520	36.520	36.520	36.520	32.783	0
2023-03-30	36.520	36.520	36.520	36.520	32.783	0
2023-03-29	36.520	36.520	36.520	36.520	32.783	0
2023-03-28	36.520	36.520	36.520	36.520	32.783	0
2023-03-27	36.520	36.520	36.520	36.520	32.783	0
2023-03-24	36.520	36.520	36.520	36.520	32.783	0
2023-03-23	36.520	36.520	36.520	36.520	32.783	0
2023-03-22	36.520	36.520	36.520	36.520	32.783	0
2023-03-21	36.520	36.520	36.520	36.520	32.783	0
2023-03-20	36.520	36.520	36.520	36.520	32.783	90
2023-03-17	34.980	34.980	34.980	34.980	31.401	0
2023-03-16	34.980	34.980	34.980	34.980	31.401	0
2023-03-15	34.980	34.980	34.980	34.980	31.401	0
2023-03-14	34.980	34.980	34.980	34.980	31.401	0
2023-03-13	34.980	34.980	34.980	34.980	31.401	0
2023-03-10	34.980	34.980	34.980	34.980	31.401	0

← NewerPage 15 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.