ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.230	31.230	31.230	31.230	31.230	0
2026-07-21	31.230	31.230	31.230	31.230	31.230	0
2026-07-20	31.230	31.230	31.230	31.230	31.230	0
2026-07-17	31.230	31.230	31.230	31.230	31.230	0
2026-07-16	31.230	31.230	31.230	31.230	31.230	0
2026-07-15	31.110	31.230	31.110	31.230	31.230	5
2026-07-14	29.800	29.800	29.800	29.800	29.800	0
2026-07-13	29.800	29.800	29.800	29.800	29.800	0
2026-07-10	29.800	29.800	29.800	29.800	29.800	0
2026-07-09	29.800	29.800	29.800	29.800	29.800	0
2026-07-08	29.800	29.800	29.800	29.800	29.800	0
2026-07-07	29.800	29.800	29.800	29.800	29.800	1
2026-07-06	29.630	29.630	29.630	29.630	29.630	0
2026-07-03	29.630	29.630	29.630	29.630	29.630	5
2026-07-02	28.800	28.800	28.800	28.800	28.800	0
2026-07-01	28.800	28.800	28.800	28.800	28.800	0
2026-06-30	28.800	28.800	28.800	28.800	28.800	251
2026-06-29	28.800	28.800	28.800	28.800	28.800	0
2026-06-26	28.800	28.800	28.800	28.800	28.800	0
2026-06-25	28.800	28.800	28.800	28.800	28.800	0
2026-06-24	28.800	28.800	28.800	28.800	28.800	0
2026-06-23	28.800	28.800	28.800	28.800	28.800	0
2026-06-22	28.800	28.800	28.800	28.800	28.800	0
2026-06-19	28.800	28.800	28.800	28.800	28.800	0
2026-06-18	28.800	28.800	28.800	28.800	28.800	0
2026-06-17	28.800	28.800	28.800	28.800	28.800	0
2026-06-16	28.800	28.800	28.800	28.800	28.800	0
2026-06-15	28.800	28.800	28.800	28.800	28.800	0
2026-06-12	28.800	28.800	28.800	28.800	28.800	0
2026-06-11	28.800	28.800	28.800	28.800	28.800	0
2026-06-10	28.800	28.800	28.800	28.800	28.800	0
2026-06-09	28.800	28.800	28.800	28.800	28.800	0
2026-06-08	28.800	28.800	28.800	28.800	28.800	0
2026-06-05	28.800	28.800	28.800	28.800	28.800	1
2026-06-03	31.680	31.680	31.680	31.680	31.680	0
2026-06-02	31.680	31.680	31.680	31.680	31.680	0
2026-06-01	31.680	31.680	31.680	31.680	31.680	0
2026-05-29	31.680	31.680	31.680	31.680	31.680	0
2026-05-28	31.680	31.680	31.680	31.680	31.680	0
2026-05-27	31.680	31.680	31.680	31.680	31.680	0
2026-05-26	31.680	31.680	31.680	31.680	31.680	0
2026-05-25	31.680	31.680	31.680	31.680	31.680	0
2026-05-22	31.680	31.680	31.680	31.680	31.680	0
2026-05-21	31.680	31.680	31.680	31.680	31.680	0
2026-05-20	31.680	31.680	31.680	31.680	31.680	0
2026-05-19	31.680	31.680	31.680	31.680	31.680	0
2026-05-18	31.680	31.680	31.680	31.680	31.680	0
2026-05-15	31.680	31.680	31.680	31.680	31.680	0
2026-05-14	31.680	31.680	31.680	31.680	31.680	0
2026-05-13	31.680	31.680	31.680	31.680	31.680	0
2026-05-12	31.680	31.680	31.680	31.680	31.680	0
2026-05-11	31.680	31.680	31.680	31.680	31.680	0
2026-05-08	31.680	31.680	31.680	31.680	31.680	0
2026-05-07	31.680	31.680	31.680	31.680	31.680	0
2026-05-06	31.680	31.680	31.680	31.680	31.680	0
2026-05-05	31.680	31.680	31.680	31.680	31.680	0
2026-05-04	31.680	31.680	31.680	31.680	31.680	0
2026-04-30	31.680	31.680	31.680	31.680	31.680	0
2026-04-29	31.680	31.680	31.680	31.680	31.680	1
2026-04-28	31.860	31.860	31.860	31.860	31.860	10

← NewerPage 2 of 5 · 247 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.