ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	33.970	33.970	33.970	33.970	30.494	0
2022-09-12	33.970	33.970	33.970	33.970	30.494	0
2022-09-09	33.970	33.970	33.970	33.970	30.494	0
2022-09-08	33.970	33.970	33.970	33.970	30.494	0
2022-09-06	33.970	33.970	33.970	33.970	30.494	30
2022-09-05	33.970	33.970	33.970	33.970	30.494	0
2022-09-02	33.970	33.970	33.970	33.970	30.494	12
2022-09-01	33.790	33.790	33.790	33.790	30.332	0
2022-08-31	33.790	33.790	33.790	33.790	30.332	1
2022-08-30	33.790	33.790	33.790	33.790	30.332	0
2022-08-29	33.790	33.790	33.790	33.790	30.332	0
2022-08-26	33.790	33.790	33.790	33.790	30.332	0
2022-08-25	33.790	33.790	33.790	33.790	30.332	0
2022-08-24	33.790	33.790	33.790	33.790	30.332	0
2022-08-23	33.790	33.790	33.790	33.790	30.332	0
2022-08-22	33.790	33.790	33.790	33.790	30.332	0
2022-08-19	33.790	33.790	33.790	33.790	30.332	0
2022-08-18	33.790	33.790	33.790	33.790	30.332	0
2022-08-17	33.790	33.790	33.790	33.790	30.332	0
2022-08-16	33.790	33.790	33.790	33.790	30.332	0
2022-08-15	33.790	33.790	33.790	33.790	30.332	0
2022-08-12	33.790	33.790	33.790	33.790	30.332	0
2022-08-11	33.790	33.790	33.790	33.790	30.332	0
2022-08-10	33.790	33.790	33.790	33.790	30.332	0
2022-08-09	33.790	33.790	33.790	33.790	30.332	0
2022-08-08	33.790	33.790	33.790	33.790	30.332	1
2022-08-05	33.000	33.000	33.000	33.000	29.623	204
2022-08-04	33.540	33.540	33.540	33.540	30.108	0
2022-08-03	33.540	33.540	33.540	33.540	30.108	0
2022-08-02	33.540	33.540	33.540	33.540	30.108	0
2022-08-01	33.540	33.540	33.540	33.540	30.108	0
2022-07-29	33.540	33.540	33.540	33.540	30.108	10
2022-07-28	33.870	33.950	33.870	33.950	30.476	317
2022-07-27	34.740	34.740	34.740	34.740	31.185	0
2022-07-26	34.740	34.740	34.740	34.740	31.185	0
2022-07-25	34.740	34.740	34.740	34.740	31.185	0
2022-07-22	34.740	34.740	34.740	34.740	31.185	0
2022-07-21	34.740	34.740	34.740	34.740	31.185	0
2022-07-20	34.740	34.740	34.740	34.740	31.185	0
2022-07-19	34.740	34.740	34.740	34.740	31.185	0
2022-07-18	34.740	34.740	34.740	34.740	31.185	0
2022-07-15	34.740	34.740	34.740	34.740	31.185	0
2022-07-14	34.740	34.740	34.740	34.740	31.185	0
2022-07-13	34.740	34.740	34.740	34.740	31.185	0
2022-07-12	34.740	34.740	34.740	34.740	31.185	0
2022-07-11	34.500	34.960	34.490	34.740	31.185	103
2022-07-08	32.910	32.910	32.910	32.910	29.542	0
2022-07-07	32.910	32.910	32.910	32.910	29.542	0
2022-07-06	32.910	32.910	32.910	32.910	29.542	0
2022-07-05	32.910	32.910	32.910	32.910	29.542	0
2022-07-04	32.910	32.910	32.910	32.910	29.542	0
2022-07-01	32.910	32.910	32.910	32.910	29.542	0
2022-06-30	32.910	32.910	32.910	32.910	29.542	0
2022-06-29	32.910	32.910	32.910	32.910	29.542	0
2022-06-28	32.910	32.910	32.910	32.910	29.542	0
2022-06-27	32.910	32.910	32.910	32.910	29.542	0
2022-06-24	32.910	32.910	32.910	32.910	29.542	0
2022-06-23	32.910	32.910	32.910	32.910	29.542	0
2022-06-22	32.910	32.910	32.910	32.910	29.542	0
2022-06-21	32.910	32.910	32.910	32.910	29.542	0

← NewerPage 18 of 21 · 1,243 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.