ZTO Express (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	33.990	33.990	33.990	33.990	32.373	0
2024-11-08	33.990	33.990	33.990	33.990	32.373	0
2024-11-07	33.990	33.990	33.990	33.990	32.373	0
2024-11-06	33.990	33.990	33.990	33.990	32.373	0
2024-11-05	33.990	33.990	33.990	33.990	32.373	0
2024-11-04	33.990	33.990	33.990	33.990	32.373	0
2024-11-01	33.990	33.990	33.990	33.990	32.373	0
2024-10-31	33.990	33.990	33.990	33.990	32.373	3
2024-10-30	33.840	33.840	33.840	33.840	32.230	1
2024-10-29	34.860	34.860	33.990	33.990	32.373	16
2024-10-28	34.650	34.650	34.650	34.650	33.002	0
2024-10-25	34.740	34.740	34.650	34.650	33.002	10
2024-10-24	35.790	35.790	35.790	35.790	34.088	0
2024-10-23	35.790	35.790	35.790	35.790	34.088	100
2024-10-22	35.840	35.840	35.840	35.840	34.135	9
2024-10-21	35.880	35.880	35.880	35.880	34.173	0
2024-10-18	35.980	35.980	35.880	35.880	34.173	2
2024-10-17	34.880	34.930	34.880	34.930	33.269	5
2024-10-16	35.600	35.600	35.600	35.600	33.907	0
2024-10-15	35.600	35.600	35.600	35.600	33.907	14
2024-10-14	36.400	36.400	36.400	36.400	34.669	0
2024-10-11	36.400	36.400	36.400	36.400	34.669	1
2024-10-10	36.280	36.280	36.280	36.280	34.554	1
2024-10-09	35.440	35.480	35.440	35.480	33.792	13
2024-10-08	36.660	36.660	36.660	36.660	34.916	0
2024-10-07	36.320	36.660	36.320	36.660	34.916	17
2024-10-04	36.080	36.080	36.080	36.080	34.364	0
2024-10-03	36.080	36.200	36.080	36.080	34.364	16
2024-10-02	34.170	34.170	34.170	34.170	32.545	0
2024-10-01	33.630	34.170	33.630	34.170	32.545	161
2024-09-30	34.350	34.350	34.350	34.350	32.716	20
2024-09-27	32.550	32.900	32.550	32.900	31.335	49
2024-09-26	32.170	32.170	32.170	32.170	30.640	150
2024-09-25	30.930	30.930	30.930	30.930	29.459	0
2024-09-24	30.930	30.930	30.930	30.930	29.459	0
2024-09-23	30.930	30.930	30.930	30.930	29.459	0
2024-09-20	30.930	30.930	30.930	30.930	29.459	0
2024-09-19	30.930	30.930	30.930	30.930	29.459	50
2024-09-18	30.930	30.930	30.930	30.930	29.459	0
2024-09-17	30.930	30.930	30.930	30.930	29.459	0
2024-09-16	30.930	30.930	30.930	30.930	29.459	0
2024-09-13	30.930	30.930	30.930	30.930	29.459	0
2024-09-12	30.930	30.930	30.930	30.930	29.459	5
2024-09-11	30.800	30.800	30.800	30.800	29.335	0
2024-09-10	30.750	30.800	30.590	30.800	29.335	58
2024-09-09	30.750	30.750	30.750	30.750	29.287	0
2024-09-06	30.500	30.750	29.970	30.750	28.829	63
2024-09-05	30.490	30.490	30.490	30.490	28.585	1
2024-09-04	30.810	30.810	30.600	30.600	28.688	54
2024-09-03	31.440	31.440	31.440	31.440	29.475	13
2024-09-02	30.500	30.500	30.500	30.500	28.594	15
2024-08-30	30.810	30.810	30.500	30.500	28.594	30
2024-08-29	28.860	28.860	28.860	28.860	27.057	0
2024-08-28	28.860	28.860	28.860	28.860	27.057	0
2024-08-27	28.860	28.860	28.860	28.860	27.057	1
2024-08-26	28.020	28.020	28.020	28.020	26.269	5
2024-08-23	29.280	29.280	29.280	29.280	27.450	0
2024-08-22	27.040	29.280	27.040	29.280	27.450	2
2024-08-21	27.030	27.030	27.030	27.030	25.341	0
2024-08-20	27.030	27.030	27.030	27.030	25.341	0

← NewerPage 9 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.