ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	32.910	32.910	32.910	32.910	29.542	0
2022-06-17	32.910	32.910	32.910	32.910	29.542	0
2022-06-15	32.910	32.910	32.910	32.910	29.542	0
2022-06-14	32.910	32.910	32.910	32.910	29.542	0
2022-06-13	32.910	32.910	32.910	32.910	29.542	0
2022-06-10	32.910	32.910	32.910	32.910	29.542	0
2022-06-09	32.910	32.910	32.910	32.910	29.542	0
2022-06-08	32.910	32.910	32.910	32.910	29.542	1
2022-06-07	32.550	32.550	32.550	32.550	29.219	1
2022-06-06	32.550	32.550	32.550	32.550	29.219	0
2022-06-03	32.550	32.550	32.550	32.550	29.219	0
2022-06-02	32.550	32.550	32.550	32.550	29.219	0
2022-06-01	32.550	32.550	32.550	32.550	29.219	0
2022-05-31	32.550	32.550	32.550	32.550	29.219	0
2022-05-30	32.550	32.550	32.550	32.550	29.219	0
2022-05-27	32.550	32.550	32.550	32.550	29.219	0
2022-05-26	32.550	32.550	32.550	32.550	29.219	0
2022-05-25	32.550	32.550	32.550	32.550	29.219	0
2022-05-24	32.550	32.550	32.550	32.550	29.219	0
2022-05-23	32.550	32.550	32.550	32.550	29.219	0
2022-05-20	32.550	32.550	32.550	32.550	29.219	0
2022-05-19	32.550	32.550	32.550	32.550	29.219	0
2022-05-18	32.550	32.550	32.550	32.550	29.219	0
2022-05-17	32.550	32.550	32.550	32.550	29.219	0
2022-05-16	32.550	32.550	32.550	32.550	29.219	0
2022-05-13	32.550	32.550	32.550	32.550	29.219	0
2022-05-12	32.550	32.550	32.550	32.550	29.219	0
2022-05-11	32.550	32.550	32.550	32.550	29.219	1
2022-05-10	33.990	33.990	33.990	33.990	30.512	0
2022-05-09	33.990	33.990	33.990	33.990	30.512	0
2022-05-06	33.990	33.990	33.990	33.990	30.512	0
2022-05-05	33.990	33.990	33.990	33.990	30.512	0
2022-05-04	33.990	33.990	33.990	33.990	30.512	11
2022-05-03	35.360	35.400	34.640	34.640	31.095	6
2022-05-02	33.880	35.280	33.880	35.280	31.670	451
2022-04-29	29.000	29.000	29.000	29.000	26.033	0
2022-04-28	29.000	29.000	29.000	29.000	26.033	0
2022-04-27	29.000	29.000	29.000	29.000	26.033	0
2022-04-26	29.000	29.000	29.000	29.000	26.033	0
2022-04-25	29.000	29.000	29.000	29.000	26.033	0
2022-04-22	29.000	29.000	29.000	29.000	26.033	0
2022-04-20	29.000	29.000	29.000	29.000	26.033	0
2022-04-19	29.000	29.000	29.000	29.000	26.033	0
2022-04-18	29.000	29.000	29.000	29.000	26.033	0
2022-04-14	29.000	29.000	29.000	29.000	26.033	0
2022-04-13	29.000	29.000	29.000	29.000	26.033	0
2022-04-12	29.000	29.000	29.000	29.000	26.033	0
2022-04-11	29.000	29.000	29.000	29.000	26.033	0
2022-04-08	29.000	29.000	29.000	29.000	26.033	0
2022-04-07	29.000	29.000	29.000	29.000	26.033	3
2022-04-06	28.940	28.940	28.940	28.940	25.697	3
2022-04-05	30.230	30.230	28.380	28.940	25.697	6
2022-04-04	30.240	30.240	30.240	30.240	26.852	0
2022-04-01	30.860	30.860	30.240	30.240	26.852	103
2022-03-31	29.430	29.670	29.430	29.670	26.345	176
2022-03-30	30.980	30.980	30.980	30.980	27.509	3
2022-03-29	30.990	30.990	30.990	30.990	27.518	4
2022-03-28	30.200	30.200	30.200	30.200	26.816	0
2022-03-25	30.330	30.330	30.200	30.200	26.816	5
2022-03-24	31.950	31.950	31.950	31.950	28.370	0

← NewerPage 19 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.