ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	26.880	26.880	26.880	26.880	26.078	0
2025-05-12	26.880	26.880	26.880	26.880	26.078	1
2025-05-09	26.610	26.610	26.610	26.610	25.816	0
2025-05-08	26.610	26.610	26.610	26.610	25.816	318
2025-05-07	26.310	26.310	26.310	26.310	25.525	0
2025-05-06	26.310	26.310	26.310	26.310	25.525	0
2025-05-05	26.310	26.310	26.310	26.310	25.525	0
2025-05-02	26.310	26.310	26.310	26.310	25.525	0
2025-04-30	26.310	26.310	26.310	26.310	25.525	0
2025-04-29	26.310	26.310	26.310	26.310	25.525	0
2025-04-28	26.310	26.310	26.310	26.310	25.525	0
2025-04-25	26.310	26.310	26.310	26.310	25.525	0
2025-04-24	26.310	26.310	26.310	26.310	25.525	0
2025-04-23	26.310	26.310	26.310	26.310	25.525	0
2025-04-22	26.310	26.310	26.310	26.310	25.525	0
2025-04-17	26.310	26.310	26.310	26.310	25.525	0
2025-04-16	26.310	26.310	26.310	26.310	25.525	0
2025-04-15	26.310	26.310	26.310	26.310	25.525	0
2025-04-14	26.310	26.310	26.310	26.310	25.525	0
2025-04-11	26.310	26.310	26.310	26.310	25.525	0
2025-04-10	26.310	26.310	26.310	26.310	25.525	0
2025-04-09	26.310	26.310	26.310	26.310	25.525	0
2025-04-08	26.310	26.310	26.310	26.310	25.059	0
2025-04-07	26.310	26.310	26.310	26.310	25.059	0
2025-04-04	26.310	26.310	26.310	26.310	25.059	2
2025-04-03	28.320	28.320	28.320	28.320	26.973	0
2025-04-02	28.320	28.320	28.320	28.320	26.973	0
2025-04-01	28.320	28.320	28.320	28.320	26.973	4
2025-03-31	28.560	28.560	28.560	28.560	27.202	0
2025-03-28	28.560	28.560	28.560	28.560	27.202	0
2025-03-27	28.560	28.560	28.560	28.560	27.202	0
2025-03-26	28.560	28.560	28.560	28.560	27.202	1
2025-03-25	28.410	28.410	28.410	28.410	27.059	0
2025-03-24	28.410	28.410	28.410	28.410	27.059	0
2025-03-21	28.410	28.410	28.410	28.410	27.059	0
2025-03-20	28.410	28.410	28.410	28.410	27.059	1
2025-03-19	30.690	30.690	30.690	30.690	29.230	18
2025-03-18	30.000	30.000	30.000	30.000	28.573	88
2025-03-17	29.410	29.410	29.410	29.410	28.011	1
2025-03-14	28.950	28.950	28.950	28.950	27.573	0
2025-03-13	28.950	28.950	28.950	28.950	27.573	0
2025-03-12	28.950	28.950	28.950	28.950	27.573	0
2025-03-11	28.950	28.950	28.950	28.950	27.573	0
2025-03-10	29.490	29.490	28.950	28.950	27.573	421
2025-03-07	29.020	29.020	29.020	29.020	27.640	0
2025-03-06	29.020	29.020	29.020	29.020	27.640	0
2025-03-05	29.020	29.020	29.020	29.020	27.640	1
2025-02-28	28.560	28.620	28.560	28.620	27.259	2
2025-02-27	28.410	28.920	28.410	28.920	27.544	11
2025-02-26	28.400	28.400	28.400	28.400	27.049	0
2025-02-25	28.400	28.400	28.400	28.400	27.049	0
2025-02-24	28.400	28.400	28.400	28.400	27.049	1,401
2025-02-21	27.200	27.200	27.200	27.200	25.906	0
2025-02-20	27.200	27.200	27.200	27.200	25.906	0
2025-02-19	27.200	27.200	27.200	27.200	25.906	0
2025-02-18	27.200	27.200	27.200	27.200	25.906	0
2025-02-17	27.200	27.200	27.200	27.200	25.906	0
2025-02-14	27.200	27.200	27.200	27.200	25.906	0
2025-02-13	27.200	27.200	27.200	27.200	25.906	0
2025-02-12	27.200	27.200	27.200	27.200	25.906	0

← NewerPage 7 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.