ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	31.950	31.950	31.950	31.950	28.370	1
2022-03-22	31.410	31.410	31.320	31.320	27.811	3
2022-03-21	32.750	32.750	32.750	32.750	29.080	0
2022-03-18	33.110	33.110	32.750	32.750	29.080	121
2022-03-17	36.880	36.880	36.880	36.880	32.748	0
2022-03-16	36.880	36.880	36.880	36.880	32.748	0
2022-03-15	36.880	36.880	36.880	36.880	32.748	0
2022-03-14	36.880	36.880	36.880	36.880	32.748	0
2022-03-11	36.880	36.880	36.880	36.880	32.748	0
2022-03-10	36.880	36.880	36.880	36.880	32.748	0
2022-03-09	36.880	36.880	36.880	36.880	32.748	0
2022-03-08	36.880	36.880	36.880	36.880	32.748	0
2022-03-07	36.880	36.880	36.880	36.880	32.748	0
2022-03-04	36.880	36.880	36.880	36.880	32.748	0
2022-03-03	36.880	36.880	36.880	36.880	32.748	0
2022-03-02	36.880	36.880	36.880	36.880	32.748	0
2022-02-25	36.880	36.880	36.880	36.880	32.748	0
2022-02-24	36.880	36.880	36.880	36.880	32.748	0
2022-02-23	36.880	36.880	36.880	36.880	32.748	2
2022-02-22	40.120	40.120	40.120	40.120	35.625	0
2022-02-21	40.120	40.120	40.120	40.120	35.625	0
2022-02-18	40.120	40.120	40.120	40.120	35.625	0
2022-02-17	40.120	40.120	40.120	40.120	35.625	0
2022-02-16	40.120	40.120	40.120	40.120	35.625	0
2022-02-15	40.120	40.120	40.120	40.120	35.625	0
2022-02-14	40.120	40.120	40.120	40.120	35.625	0
2022-02-11	40.120	40.120	40.120	40.120	35.625	0
2022-02-10	40.120	40.120	40.120	40.120	35.625	0
2022-02-09	40.120	40.120	40.120	40.120	35.625	0
2022-02-08	40.120	40.120	40.120	40.120	35.625	0
2022-02-07	40.120	40.120	40.120	40.120	35.625	0
2022-02-04	40.080	40.120	40.080	40.120	35.625	42
2022-02-03	40.000	40.000	40.000	40.000	35.518	0
2022-02-02	40.000	40.000	40.000	40.000	35.518	30
2022-02-01	43.710	43.710	43.710	43.710	38.812	0
2022-01-31	43.710	43.710	43.710	43.710	38.812	1
2022-01-28	43.710	43.710	43.710	43.710	38.812	0
2022-01-27	43.710	43.710	43.710	43.710	38.812	1
2022-01-26	43.720	43.720	43.720	43.720	38.821	0
2022-01-25	43.720	43.720	43.720	43.720	38.821	0
2022-01-24	43.720	43.720	43.720	43.720	38.821	0
2022-01-21	43.720	43.720	43.720	43.720	38.821	0
2022-01-20	43.720	43.720	43.720	43.720	38.821	0
2022-01-19	43.720	43.720	43.720	43.720	38.821	0
2022-01-18	43.720	43.720	43.720	43.720	38.821	0
2022-01-17	43.720	43.720	43.720	43.720	38.821	0
2022-01-14	43.720	43.720	43.720	43.720	38.821	0
2022-01-13	43.720	43.720	43.720	43.720	38.821	0
2022-01-12	44.060	44.060	43.720	43.720	38.821	305
2022-01-11	39.960	39.960	39.960	39.960	35.482	0
2022-01-10	39.960	39.960	39.960	39.960	35.482	0
2022-01-07	39.960	39.960	39.960	39.960	35.482	0
2022-01-06	39.960	39.960	39.960	39.960	35.482	1
2022-01-05	38.440	40.160	38.440	40.000	35.518	16
2022-01-04	37.960	38.600	37.960	38.600	34.275	3
2022-01-03	39.560	39.560	39.560	39.560	35.127	30
2021-12-30	38.000	38.000	38.000	38.000	33.742	90
2021-12-29	37.930	38.000	37.450	38.000	33.742	332
2021-12-28	37.750	38.080	37.750	38.000	33.742	16
2021-12-27	43.300	43.300	43.300	43.300	38.448	0

← NewerPage 20 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.