ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	31.660	31.660	31.660	31.660	28.420	0
2022-12-08	31.660	31.660	31.660	31.660	28.420	0
2022-12-07	31.660	31.660	31.660	31.660	28.420	0
2022-12-06	31.660	31.660	31.660	31.660	28.420	0
2022-12-05	31.660	31.660	31.660	31.660	28.420	0
2022-12-02	31.660	31.660	31.660	31.660	28.420	0
2022-12-01	31.660	31.660	31.660	31.660	28.420	0
2022-11-30	31.660	31.660	31.660	31.660	28.420	0
2022-11-29	31.660	31.660	31.660	31.660	28.420	0
2022-11-28	31.660	31.660	31.660	31.660	28.420	0
2022-11-25	31.660	31.660	31.660	31.660	28.420	0
2022-11-24	31.660	31.660	31.660	31.660	28.420	0
2022-11-23	30.060	31.660	30.060	31.660	28.420	80
2022-11-22	31.660	31.660	31.660	31.660	28.420	0
2022-11-21	31.660	31.660	31.660	31.660	28.420	0
2022-11-18	31.660	31.660	31.660	31.660	28.420	0
2022-11-17	31.660	31.660	31.660	31.660	28.420	0
2022-11-16	31.660	31.660	31.660	31.660	28.420	0
2022-11-14	31.660	31.660	31.660	31.660	28.420	0
2022-11-11	31.660	31.660	31.660	31.660	28.420	0
2022-11-10	31.660	31.660	31.660	31.660	28.420	0
2022-11-09	31.660	31.660	31.660	31.660	28.420	0
2022-11-08	31.660	31.660	31.660	31.660	28.420	0
2022-11-07	31.660	31.660	31.660	31.660	28.420	0
2022-11-04	31.660	31.660	31.660	31.660	28.420	0
2022-11-03	31.660	31.660	31.660	31.660	28.420	0
2022-11-01	31.660	31.660	31.660	31.660	28.420	0
2022-10-31	31.660	31.660	31.660	31.660	28.420	0
2022-10-28	31.660	31.660	31.660	31.660	28.420	0
2022-10-27	31.660	31.660	31.660	31.660	28.420	0
2022-10-26	31.660	31.660	31.660	31.660	28.420	0
2022-10-25	31.660	31.660	31.660	31.660	28.420	0
2022-10-24	31.660	31.660	31.660	31.660	28.420	0
2022-10-21	31.660	31.660	31.660	31.660	28.420	0
2022-10-20	31.660	31.660	31.660	31.660	28.420	0
2022-10-19	31.660	31.660	31.660	31.660	28.420	0
2022-10-18	31.660	31.660	31.660	31.660	28.420	0
2022-10-17	31.660	31.660	31.660	31.660	28.420	0
2022-10-14	31.660	31.660	31.660	31.660	28.420	0
2022-10-13	31.660	31.660	31.660	31.660	28.420	0
2022-10-11	31.660	31.660	31.660	31.660	28.420	0
2022-10-10	31.660	31.660	31.660	31.660	28.420	0
2022-10-07	31.660	31.660	31.660	31.660	28.420	0
2022-10-06	31.660	31.660	31.660	31.660	28.420	0
2022-10-05	31.660	31.660	31.660	31.660	28.420	0
2022-10-04	31.660	31.660	31.660	31.660	28.420	0
2022-10-03	33.960	33.960	31.660	31.660	28.420	59
2022-09-30	33.960	33.960	33.960	33.960	30.485	0
2022-09-29	33.960	33.960	33.960	33.960	30.485	0
2022-09-28	33.960	33.960	33.960	33.960	30.485	0
2022-09-27	33.960	33.960	33.960	33.960	30.485	1
2022-09-26	33.970	33.970	33.970	33.970	30.494	0
2022-09-23	33.970	33.970	33.970	33.970	30.494	0
2022-09-22	33.970	33.970	33.970	33.970	30.494	0
2022-09-21	33.970	33.970	33.970	33.970	30.494	0
2022-09-20	33.970	33.970	33.970	33.970	30.494	0
2022-09-19	33.970	33.970	33.970	33.970	30.494	0
2022-09-16	33.970	33.970	33.970	33.970	30.494	0
2022-09-15	33.970	33.970	33.970	33.970	30.494	0
2022-09-14	33.970	33.970	33.970	33.970	30.494	0

← NewerPage 17 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.