ZTO Express (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 0 |
| 2026-10-14 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 0 |
| 2026-10-13 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 1 |
| 2026-10-09 | 25.220 | 25.220 | 25.220 | 25.220 | 25.220 | 5 |
| 2026-10-08 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 1 |
| 2026-10-07 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-10-06 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-10-05 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 201 |
| 2026-10-02 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-10-01 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 4 |
| 2026-09-30 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-09-29 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-09-28 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 600 |
| 2026-09-25 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 500 |
| 2026-09-24 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2026-09-23 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 0 |
| 2026-09-22 | 25.340 | 25.340 | 25.010 | 25.010 | 25.010 | 4,004 |
| 2026-09-21 | 24.810 | 24.900 | 24.420 | 24.570 | 24.570 | 3,250 |
Page 1 of 1 · 18 trading days
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.