ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	27.280	27.280	27.280	27.280	26.466	10
2025-08-05	27.990	27.990	27.990	27.990	27.155	0
2025-08-04	27.990	27.990	27.990	27.990	27.155	0
2025-08-01	27.990	27.990	27.990	27.990	27.155	0
2025-07-31	27.990	27.990	27.990	27.990	27.155	0
2025-07-30	27.990	27.990	27.990	27.990	27.155	0
2025-07-29	27.990	27.990	27.990	27.990	27.155	0
2025-07-28	27.990	27.990	27.990	27.990	27.155	0
2025-07-25	27.860	28.050	27.860	27.990	27.155	36
2025-07-24	23.980	23.980	23.980	23.980	23.265	0
2025-07-23	23.980	23.980	23.980	23.980	23.265	0
2025-07-22	23.980	23.980	23.980	23.980	23.265	0
2025-07-21	23.980	23.980	23.980	23.980	23.265	0
2025-07-18	23.980	23.980	23.980	23.980	23.265	0
2025-07-17	23.980	23.980	23.980	23.980	23.265	0
2025-07-16	23.980	23.980	23.980	23.980	23.265	0
2025-07-15	23.980	23.980	23.980	23.980	23.265	0
2025-07-14	23.980	23.980	23.980	23.980	23.265	0
2025-07-11	23.980	23.980	23.980	23.980	23.265	0
2025-07-10	23.980	23.980	23.980	23.980	23.265	0
2025-07-09	23.980	23.980	23.980	23.980	23.265	4
2025-07-08	24.780	24.780	24.780	24.780	24.041	0
2025-07-07	24.780	24.780	24.780	24.780	24.041	0
2025-07-04	24.780	24.780	24.780	24.780	24.041	0
2025-07-03	24.780	24.780	24.780	24.780	24.041	7
2025-07-02	24.800	24.800	24.800	24.800	24.060	4
2025-07-01	23.980	23.980	23.980	23.980	23.265	0
2025-06-30	23.980	23.980	23.980	23.980	23.265	0
2025-06-27	23.980	23.980	23.980	23.980	23.265	0
2025-06-26	23.980	23.980	23.980	23.980	23.265	0
2025-06-25	23.980	23.980	23.980	23.980	23.265	0
2025-06-24	23.980	23.980	23.980	23.980	23.265	0
2025-06-23	23.980	23.980	23.980	23.980	23.265	1
2025-06-20	24.260	24.260	24.260	24.260	23.536	0
2025-06-18	24.260	24.260	24.260	24.260	23.536	0
2025-06-17	24.260	24.260	24.260	24.260	23.536	0
2025-06-16	24.260	24.260	24.260	24.260	23.536	0
2025-06-13	24.260	24.260	24.260	24.260	23.536	45
2025-06-12	25.170	25.170	25.170	25.170	24.419	0
2025-06-11	25.170	25.170	25.170	25.170	24.419	0
2025-06-10	25.170	25.170	25.170	25.170	24.419	0
2025-06-09	25.170	25.170	25.170	25.170	24.419	0
2025-06-06	25.170	25.170	25.170	25.170	24.419	0
2025-06-05	25.170	25.170	25.170	25.170	24.419	0
2025-06-04	25.170	25.170	25.170	25.170	24.419	0
2025-06-03	25.170	25.170	25.170	25.170	24.419	0
2025-06-02	25.170	25.170	25.170	25.170	24.419	0
2025-05-30	25.170	25.170	25.170	25.170	24.419	14
2025-05-29	24.360	24.360	24.360	24.360	23.633	0
2025-05-28	24.360	24.360	24.360	24.360	23.633	0
2025-05-27	24.360	24.360	24.360	24.360	23.633	0
2025-05-26	24.360	24.360	24.360	24.360	23.633	10
2025-05-23	25.650	25.650	25.650	25.650	24.885	0
2025-05-22	25.650	25.650	25.650	25.650	24.885	0
2025-05-21	25.650	25.650	25.650	25.650	24.885	0
2025-05-20	25.650	25.650	25.650	25.650	24.885	0
2025-05-19	25.650	25.650	25.650	25.650	24.885	0
2025-05-16	25.650	25.650	25.650	25.650	24.885	0
2025-05-15	27.150	27.150	25.650	25.650	24.885	14
2025-05-14	26.880	26.880	26.880	26.880	26.078	0

← NewerPage 6 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.