ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	27.200	27.200	27.200	27.200	25.906	0
2025-02-10	27.200	27.200	27.200	27.200	25.906	0
2025-02-07	27.200	27.200	27.200	27.200	25.906	0
2025-02-06	27.200	27.200	27.200	27.200	25.906	0
2025-02-05	27.200	27.200	27.200	27.200	25.906	0
2025-02-04	27.200	27.200	27.200	27.200	25.906	4
2025-02-03	26.960	26.960	26.960	26.960	25.678	9
2025-01-31	27.200	27.200	27.200	27.200	25.906	2
2025-01-30	27.580	27.580	27.580	27.580	26.268	0
2025-01-29	27.580	27.580	27.580	27.580	26.268	8
2025-01-28	29.510	29.510	29.510	29.510	28.106	0
2025-01-27	29.510	29.510	29.510	29.510	28.106	0
2025-01-24	29.510	29.510	29.510	29.510	28.106	0
2025-01-23	29.510	29.510	29.510	29.510	28.106	0
2025-01-22	29.510	29.510	29.510	29.510	28.106	0
2025-01-21	29.510	29.510	29.510	29.510	28.106	40
2025-01-20	27.540	27.540	27.540	27.540	26.230	0
2025-01-17	27.540	27.540	27.540	27.540	26.230	0
2025-01-16	27.540	27.540	27.540	27.540	26.230	0
2025-01-15	27.540	27.540	27.540	27.540	26.230	5
2025-01-14	28.240	28.240	28.240	28.240	26.897	5
2025-01-13	28.680	28.680	28.680	28.680	27.316	0
2025-01-10	28.680	28.680	28.680	28.680	27.316	0
2025-01-09	28.680	28.680	28.680	28.680	27.316	0
2025-01-08	28.680	28.680	28.680	28.680	27.316	0
2025-01-07	28.680	28.680	28.680	28.680	27.316	41
2025-01-06	29.550	29.550	29.550	29.550	28.144	0
2025-01-03	29.550	29.550	29.550	29.550	28.144	32
2025-01-02	29.550	29.550	29.550	29.550	28.144	6
2024-12-30	29.880	29.880	29.640	29.640	28.230	33
2024-12-27	30.790	30.790	30.790	30.790	29.325	0
2024-12-26	30.680	30.810	30.680	30.790	29.325	11
2024-12-23	29.190	29.190	29.190	29.190	27.802	0
2024-12-20	29.190	29.190	29.190	29.190	27.802	34
2024-12-19	29.610	29.610	29.610	29.610	28.202	0
2024-12-18	29.610	29.610	29.610	29.610	28.202	0
2024-12-17	29.610	29.610	29.610	29.610	28.202	0
2024-12-16	29.040	29.610	29.040	29.610	28.202	110
2024-12-13	28.260	28.260	28.260	28.260	26.916	0
2024-12-12	28.260	28.260	28.260	28.260	26.916	10
2024-12-11	34.480	34.480	27.950	27.950	26.621	21
2024-12-10	29.340	29.400	28.740	28.740	27.373	12
2024-12-09	28.000	28.000	28.000	28.000	26.668	0
2024-12-06	28.000	28.000	28.000	28.000	26.668	0
2024-12-05	28.120	28.120	27.960	28.000	26.668	61
2024-12-04	29.160	29.160	28.290	28.350	27.002	34
2024-12-03	29.220	29.220	29.220	29.220	27.830	0
2024-12-02	29.310	29.310	29.220	29.220	27.830	6
2024-11-29	28.530	28.530	28.530	28.530	27.173	0
2024-11-28	28.530	28.530	28.530	28.530	27.173	0
2024-11-27	28.310	28.530	28.310	28.530	27.173	35
2024-11-26	27.260	27.260	27.260	27.260	25.963	30
2024-11-25	30.810	30.810	30.810	30.810	29.345	0
2024-11-22	30.810	30.810	30.810	30.810	29.345	0
2024-11-21	30.810	30.810	30.810	30.810	29.345	0
2024-11-19	30.810	30.810	30.810	30.810	29.345	0
2024-11-18	30.810	30.810	30.810	30.810	29.345	0
2024-11-14	30.810	30.810	30.810	30.810	29.345	0
2024-11-13	30.810	30.810	30.810	30.810	29.345	6
2024-11-12	33.990	33.990	33.990	33.990	32.373	0

← NewerPage 8 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.