ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	25.640	25.640	25.640	25.640	25.271	0
2025-10-28	25.650	25.650	25.440	25.640	25.271	166
2025-10-27	25.650	25.650	25.650	25.650	25.280	0
2025-10-24	25.650	25.650	25.650	25.650	25.280	0
2025-10-23	25.650	25.650	25.650	25.650	25.280	4
2025-10-22	25.650	25.650	25.650	25.650	25.280	1
2025-10-21	25.350	25.350	25.350	25.350	24.985	0
2025-10-20	25.350	25.350	25.350	25.350	24.985	0
2025-10-17	25.350	25.350	25.350	25.350	24.985	0
2025-10-16	25.350	25.350	25.350	25.350	24.985	0
2025-10-15	25.350	25.350	25.350	25.350	24.985	0
2025-10-14	25.350	25.350	25.350	25.350	24.985	0
2025-10-13	26.370	26.370	25.350	25.350	24.985	26
2025-10-10	26.520	26.520	25.350	25.350	24.985	14
2025-10-09	25.470	25.470	25.470	25.470	25.103	0
2025-10-08	25.440	25.470	25.440	25.470	25.103	16
2025-10-07	25.440	25.440	25.440	25.440	25.073	1
2025-10-06	25.690	25.690	25.690	25.690	25.320	194
2025-10-03	25.690	25.690	25.690	25.690	25.320	0
2025-10-02	25.690	25.690	25.690	25.690	25.320	0
2025-10-01	25.690	25.690	25.690	25.690	25.320	0
2025-09-30	25.830	25.830	25.690	25.690	25.320	18
2025-09-29	24.830	26.070	24.830	26.070	25.694	12
2025-09-26	24.800	24.800	24.800	24.800	24.060	0
2025-09-25	24.800	24.800	24.800	24.800	24.060	0
2025-09-24	24.800	24.800	24.800	24.800	24.060	0
2025-09-23	24.800	24.800	24.800	24.800	24.060	0
2025-09-22	24.800	24.800	24.800	24.800	24.060	0
2025-09-19	24.800	24.800	24.800	24.800	24.060	0
2025-09-18	24.800	24.800	24.800	24.800	24.060	2
2025-09-17	24.980	24.980	24.980	24.980	24.235	0
2025-09-16	24.980	24.980	24.980	24.980	24.235	0
2025-09-15	24.980	24.980	24.980	24.980	24.235	0
2025-09-12	24.980	24.980	24.980	24.980	24.235	0
2025-09-11	24.980	24.980	24.980	24.980	24.235	0
2025-09-10	24.980	24.980	24.980	24.980	24.235	0
2025-09-09	24.980	24.980	24.980	24.980	24.235	0
2025-09-08	24.980	24.980	24.980	24.980	24.235	0
2025-09-05	24.980	24.980	24.980	24.980	24.235	0
2025-09-04	24.800	24.980	24.800	24.980	24.235	30
2025-09-03	24.800	24.800	24.800	24.800	24.060	0
2025-09-02	24.800	24.800	24.800	24.800	24.060	2
2025-09-01	24.940	24.940	24.940	24.940	24.196	0
2025-08-29	24.820	24.940	24.820	24.940	24.196	50
2025-08-28	26.160	26.160	26.160	26.160	25.380	0
2025-08-27	26.160	26.160	26.160	26.160	25.380	1
2025-08-26	26.160	26.160	26.160	26.160	25.380	1
2025-08-25	26.280	26.430	26.280	26.430	25.642	5
2025-08-22	27.280	27.280	27.280	27.280	26.466	0
2025-08-21	27.280	27.280	27.280	27.280	26.466	0
2025-08-20	27.280	27.280	27.280	27.280	26.466	0
2025-08-19	27.280	27.280	27.280	27.280	26.466	0
2025-08-18	27.280	27.280	27.280	27.280	26.466	0
2025-08-15	27.280	27.280	27.280	27.280	26.466	0
2025-08-14	27.280	27.280	27.280	27.280	26.466	0
2025-08-13	27.280	27.280	27.280	27.280	26.466	0
2025-08-12	27.280	27.280	27.280	27.280	26.466	0
2025-08-11	27.280	27.280	27.280	27.280	26.466	0
2025-08-08	27.280	27.280	27.280	27.280	26.466	0
2025-08-07	27.280	27.280	27.280	27.280	26.466	0

← NewerPage 5 of 21 · 1,244 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.