ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	29.280	29.280	29.280	29.280	28.858	0
2026-01-27	29.280	29.280	29.280	29.280	28.858	0
2026-01-26	29.280	29.280	29.280	29.280	28.858	0
2026-01-23	29.280	29.280	29.280	29.280	28.858	0
2026-01-22	29.280	29.280	29.280	29.280	28.858	10
2026-01-21	30.200	30.200	29.580	29.580	29.154	22
2026-01-20	30.140	30.140	30.140	30.140	29.706	0
2026-01-19	30.140	30.140	30.140	30.140	29.706	1
2026-01-16	29.280	29.280	29.280	29.280	28.858	0
2026-01-15	29.280	29.280	29.280	29.280	28.858	0
2026-01-14	29.280	29.280	29.280	29.280	28.858	0
2026-01-13	29.280	29.280	29.280	29.280	28.858	0
2026-01-12	29.280	29.280	29.280	29.280	28.858	0
2026-01-09	29.280	29.280	29.280	29.280	28.858	0
2026-01-08	29.280	29.280	29.280	29.280	28.858	0
2026-01-07	29.280	29.280	29.280	29.280	28.858	0
2026-01-06	29.280	29.280	29.280	29.280	28.858	0
2026-01-05	29.280	29.280	29.280	29.280	28.858	459
2026-01-02	28.470	28.470	28.470	28.470	28.060	2
2025-12-30	28.950	28.950	28.950	28.950	28.533	0
2025-12-29	28.950	28.950	28.950	28.950	28.533	0
2025-12-26	28.950	28.950	28.950	28.950	28.533	0
2025-12-23	28.950	28.950	28.950	28.950	28.533	0
2025-12-22	28.950	28.950	28.950	28.950	28.533	0
2025-12-19	28.950	28.950	28.950	28.950	28.533	0
2025-12-18	28.950	28.950	28.950	28.950	28.533	1
2025-12-17	29.080	29.080	29.080	29.080	28.661	1
2025-12-16	28.470	28.470	28.470	28.470	28.060	4
2025-12-15	27.630	27.630	27.630	27.630	27.232	0
2025-12-12	27.630	27.630	27.630	27.630	27.232	0
2025-12-11	27.630	27.630	27.630	27.630	27.232	0
2025-12-10	27.630	27.630	27.630	27.630	27.232	0
2025-12-09	27.630	27.630	27.630	27.630	27.232	0
2025-12-08	27.630	27.630	27.630	27.630	27.232	0
2025-12-05	27.630	27.630	27.630	27.630	27.232	0
2025-12-04	27.630	27.630	27.630	27.630	27.232	0
2025-12-03	27.630	27.630	27.630	27.630	27.232	0
2025-12-02	27.630	27.630	27.630	27.630	27.232	0
2025-12-01	27.630	27.630	27.630	27.630	27.232	0
2025-11-28	27.630	27.630	27.630	27.630	27.232	1
2025-11-27	27.630	27.630	27.630	27.630	27.232	40
2025-11-26	25.050	27.890	25.050	27.890	27.488	8
2025-11-25	25.050	25.050	25.050	25.050	24.689	0
2025-11-24	25.050	25.050	25.050	25.050	24.689	0
2025-11-21	25.050	25.050	25.050	25.050	24.689	0
2025-11-19	25.050	25.050	25.050	25.050	24.689	0
2025-11-18	25.050	25.050	25.050	25.050	24.689	0
2025-11-17	25.110	25.110	25.050	25.050	24.689	8
2025-11-14	25.240	25.240	25.240	25.240	24.876	0
2025-11-13	25.240	25.240	25.240	25.240	24.876	0
2025-11-12	25.240	25.240	25.240	25.240	24.876	0
2025-11-11	25.240	25.240	25.240	25.240	24.876	0
2025-11-10	25.240	25.240	25.240	25.240	24.876	0
2025-11-07	25.240	25.240	25.240	25.240	24.876	0
2025-11-06	25.240	25.240	25.240	25.240	24.876	0
2025-11-05	25.240	25.240	25.240	25.240	24.876	2
2025-11-04	25.240	25.240	25.240	25.240	24.876	2
2025-11-03	25.140	25.140	25.140	25.140	24.778	8
2025-10-31	25.500	25.500	25.500	25.500	25.133	0
2025-10-30	25.640	25.640	25.500	25.500	25.133	5

← NewerPage 4 of 21 · 1,249 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.