ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.860	31.860	31.860	31.860	31.860	10
2026-04-27	31.410	31.410	31.410	31.410	31.410	0
2026-04-24	31.410	31.410	31.410	31.410	31.410	0
2026-04-23	31.410	31.410	31.410	31.410	31.410	0
2026-04-22	31.410	31.410	31.410	31.410	31.410	0
2026-04-20	31.410	31.410	31.410	31.410	31.410	2
2026-04-17	31.730	31.730	31.730	31.730	31.730	0
2026-04-16	31.730	31.730	31.730	31.730	31.730	0
2026-04-15	31.730	31.730	31.730	31.730	31.730	0
2026-04-14	31.730	31.730	31.730	31.730	31.730	1
2026-04-13	31.730	31.730	31.730	31.730	31.730	0
2026-04-10	31.730	31.730	31.730	31.730	31.730	0
2026-04-09	31.730	31.730	31.730	31.730	31.730	0
2026-04-08	31.730	31.730	31.730	31.730	31.730	0
2026-04-07	31.730	31.730	31.730	31.730	31.730	0
2026-04-06	31.730	31.730	31.730	31.730	31.273	0
2026-04-02	31.730	31.730	31.730	31.730	31.273	2
2026-04-01	31.950	31.950	31.950	31.950	31.490	2
2026-03-31	32.880	32.880	32.880	32.880	32.406	0
2026-03-30	32.880	32.880	32.880	32.880	32.406	0
2026-03-27	32.880	32.880	32.880	32.880	32.406	0
2026-03-26	32.880	32.880	32.880	32.880	32.406	0
2026-03-25	32.880	32.880	32.880	32.880	32.406	0
2026-03-24	32.880	32.880	32.880	32.880	32.406	0
2026-03-23	32.880	32.880	32.880	32.880	32.406	0
2026-03-20	32.880	32.880	32.880	32.880	32.406	0
2026-03-19	32.880	32.880	32.880	32.880	32.406	2
2026-03-18	30.600	30.600	30.600	30.600	30.159	0
2026-03-17	30.600	30.600	30.600	30.600	30.159	3
2026-03-16	31.840	31.840	31.840	31.840	31.381	0
2026-03-13	31.840	31.840	31.840	31.840	31.381	0
2026-03-12	31.840	31.840	31.840	31.840	31.381	0
2026-03-11	31.840	31.840	31.840	31.840	31.381	0
2026-03-10	31.840	31.840	31.840	31.840	31.381	0
2026-03-09	31.840	31.840	31.840	31.840	31.381	0
2026-03-06	31.840	31.840	31.840	31.840	31.381	0
2026-03-05	31.840	31.840	31.840	31.840	31.381	0
2026-03-04	31.840	31.840	31.840	31.840	31.381	0
2026-03-03	31.840	31.840	31.840	31.840	31.381	0
2026-03-02	31.840	31.840	31.840	31.840	31.381	0
2026-02-27	31.840	31.840	31.840	31.840	31.381	0
2026-02-26	31.840	31.840	31.840	31.840	31.381	0
2026-02-25	31.840	31.840	31.840	31.840	31.381	0
2026-02-24	31.840	31.840	31.840	31.840	31.381	0
2026-02-23	31.840	31.840	31.840	31.840	31.381	0
2026-02-20	31.840	31.840	31.840	31.840	31.381	0
2026-02-19	31.840	31.840	31.840	31.840	31.381	0
2026-02-18	31.840	31.840	31.840	31.840	31.381	0
2026-02-13	31.840	31.840	31.840	31.840	31.381	0
2026-02-12	31.840	31.840	31.840	31.840	31.381	0
2026-02-11	31.840	31.840	31.840	31.840	31.381	4
2026-02-10	32.030	32.030	32.030	32.030	31.568	38
2026-02-09	29.280	29.280	29.280	29.280	28.858	0
2026-02-06	29.280	29.280	29.280	29.280	28.858	0
2026-02-05	29.280	29.280	29.280	29.280	28.858	0
2026-02-04	29.280	29.280	29.280	29.280	28.858	0
2026-02-03	29.280	29.280	29.280	29.280	28.858	0
2026-02-02	29.280	29.280	29.280	29.280	28.858	0
2026-01-30	29.280	29.280	29.280	29.280	28.858	0
2026-01-29	29.280	29.280	29.280	29.280	28.858	0

← NewerPage 3 of 5 · 248 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.