ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34.980	34.980	34.980	34.980	31.401	0
2023-03-08	34.980	34.980	34.980	34.980	31.401	0
2023-03-07	34.980	34.980	34.980	34.980	31.401	0
2023-03-06	34.980	34.980	34.980	34.980	31.401	0
2023-03-03	34.980	34.980	34.980	34.980	31.401	0
2023-03-02	34.980	34.980	34.980	34.980	31.401	0
2023-03-01	34.980	34.980	34.980	34.980	31.401	0
2023-02-28	34.980	34.980	34.980	34.980	31.401	0
2023-02-27	34.980	34.980	34.980	34.980	31.401	0
2023-02-24	34.980	34.980	34.980	34.980	31.401	0
2023-02-23	34.980	34.980	34.980	34.980	31.401	0
2023-02-22	34.980	34.980	34.980	34.980	31.401	0
2023-02-17	34.980	34.980	34.980	34.980	31.401	0
2023-02-16	34.980	34.980	34.980	34.980	31.401	0
2023-02-15	34.980	34.980	34.980	34.980	31.401	0
2023-02-14	34.980	34.980	34.980	34.980	31.401	0
2023-02-13	34.980	34.980	34.980	34.980	31.401	0
2023-02-10	34.980	34.980	34.980	34.980	31.401	0
2023-02-08	34.980	34.980	34.980	34.980	31.401	0
2023-02-07	34.980	34.980	34.980	34.980	31.401	0
2023-02-06	34.980	34.980	34.980	34.980	31.401	0
2023-02-03	34.980	34.980	34.980	34.980	31.401	0
2023-02-02	34.980	34.980	34.980	34.980	31.401	0
2023-02-01	34.980	34.980	34.980	34.980	31.401	0
2023-01-31	34.980	34.980	34.980	34.980	31.401	0
2023-01-30	34.980	34.980	34.980	34.980	31.401	0
2023-01-27	34.980	34.980	34.980	34.980	31.401	0
2023-01-26	34.980	34.980	34.980	34.980	31.401	0
2023-01-25	34.980	34.980	34.980	34.980	31.401	0
2023-01-24	34.980	34.980	34.980	34.980	31.401	0
2023-01-23	34.980	34.980	34.980	34.980	31.401	0
2023-01-20	34.980	34.980	34.980	34.980	31.401	0
2023-01-19	34.980	34.980	34.980	34.980	31.401	0
2023-01-18	34.980	34.980	34.980	34.980	31.401	0
2023-01-17	34.980	34.980	34.980	34.980	31.401	0
2023-01-16	34.980	34.980	34.980	34.980	31.401	0
2023-01-13	34.980	34.980	34.980	34.980	31.401	0
2023-01-12	34.980	34.980	34.980	34.980	31.401	0
2023-01-11	34.980	34.980	34.980	34.980	31.401	0
2023-01-10	34.980	34.980	34.980	34.980	31.401	0
2023-01-09	34.980	34.980	34.980	34.980	31.401	0
2023-01-06	34.980	34.980	34.980	34.980	31.401	0
2023-01-05	34.980	34.980	34.980	34.980	31.401	0
2023-01-04	34.980	34.980	34.980	34.980	31.401	0
2023-01-03	34.980	34.980	34.980	34.980	31.401	0
2023-01-02	34.980	34.980	34.980	34.980	31.401	0
2022-12-29	35.460	35.460	34.980	34.980	31.401	2
2022-12-28	35.550	35.550	35.550	35.550	31.912	0
2022-12-27	35.550	35.550	35.550	35.550	31.912	8
2022-12-26	34.290	34.290	34.290	34.290	30.781	0
2022-12-23	34.290	34.290	34.290	34.290	30.781	0
2022-12-22	31.670	34.290	31.670	34.290	30.781	2
2022-12-21	31.660	31.660	31.660	31.660	28.420	0
2022-12-20	31.660	31.660	31.660	31.660	28.420	0
2022-12-19	31.660	31.660	31.660	31.660	28.420	0
2022-12-16	31.660	31.660	31.660	31.660	28.420	0
2022-12-15	31.660	31.660	31.660	31.660	28.420	0
2022-12-14	31.660	31.660	31.660	31.660	28.420	0
2022-12-13	31.660	31.660	31.660	31.660	28.420	0
2022-12-12	31.660	31.660	31.660	31.660	28.420	0

← NewerPage 16 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.