Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 159.40 | 161.90 | 158.30 | 159.80 | 159.80 | 2,018,763 |
| 2026-10-16 | 157.40 | 158.90 | 155.20 | 158.30 | 158.30 | 1,762,640 |
| 2026-10-15 | 159.80 | 159.80 | 156.80 | 157.30 | 157.30 | 2,010,218 |
| 2026-10-14 | 161.90 | 161.90 | 160.10 | 160.80 | 160.80 | 1,236,093 |
| 2026-10-13 | 160.00 | 162.50 | 160.00 | 162.10 | 162.10 | 1,611,218 |
| 2026-10-12 | 160.50 | 161.50 | 157.90 | 159.90 | 159.90 | 2,285,431 |
| 2026-10-09 | 156.80 | 158.60 | 155.60 | 157.60 | 157.60 | 1,149,750 |
| 2026-10-08 | 155.30 | 156.00 | 153.10 | 154.20 | 154.20 | 1,220,128 |
| 2026-10-07 | 153.90 | 155.50 | 153.90 | 155.10 | 155.10 | 775,714 |
| 2026-10-06 | 154.80 | 155.50 | 153.30 | 153.90 | 153.90 | 822,350 |
| 2026-10-05 | 152.60 | 154.10 | 151.20 | 152.50 | 152.50 | 834,857 |
| 2026-10-02 | 150.80 | 152.90 | 150.20 | 152.90 | 152.90 | 911,808 |
| 2026-09-30 | 154.10 | 154.20 | 152.40 | 153.10 | 153.10 | 916,039 |
| 2026-09-29 | 154.40 | 154.90 | 152.80 | 154.40 | 154.40 | 1,511,173 |
| 2026-09-28 | 154.50 | 155.40 | 153.50 | 154.70 | 154.70 | 2,799,271 |
| 2026-09-25 | 151.90 | 153.20 | 150.00 | 153.20 | 153.20 | 1,696,248 |
| 2026-09-24 | 154.10 | 157.00 | 153.90 | 156.20 | 156.20 | 2,619,990 |
| 2026-09-23 | 156.20 | 156.60 | 153.50 | 154.60 | 154.60 | 2,827,142 |
| 2026-09-22 | 154.10 | 157.60 | 152.00 | 155.70 | 155.70 | 9,721,898 |
| 2026-09-21 | 163.60 | 166.40 | 163.40 | 164.10 | 164.10 | 2,245,401 |
| 2026-09-18 | 164.00 | 165.90 | 162.80 | 163.00 | 163.00 | 2,127,373 |
| 2026-09-17 | 158.10 | 163.20 | 157.30 | 162.50 | 162.50 | 2,372,876 |
| 2026-09-16 | 164.90 | 164.90 | 158.70 | 160.20 | 160.20 | 1,393,146 |
| 2026-09-15 | 163.90 | 163.90 | 161.00 | 161.10 | 161.10 | 1,111,100 |
| 2026-09-14 | 161.20 | 163.90 | 161.10 | 163.30 | 163.30 | 1,202,439 |
| 2026-09-11 | 164.30 | 164.30 | 161.30 | 162.40 | 162.40 | 2,051,619 |
| 2026-09-10 | 161.20 | 165.60 | 160.30 | 164.90 | 164.90 | 1,967,565 |
| 2026-09-09 | 162.20 | 163.60 | 161.00 | 163.00 | 163.00 | 1,612,921 |
| 2026-09-08 | 163.90 | 165.50 | 162.00 | 162.20 | 162.20 | 1,010,481 |
| 2026-09-07 | 164.90 | 165.20 | 162.70 | 164.20 | 164.20 | 1,273,792 |
| 2026-09-04 | 163.80 | 166.50 | 163.60 | 164.90 | 164.90 | 2,113,356 |
| 2026-09-03 | 165.60 | 165.60 | 161.00 | 161.50 | 161.50 | 1,194,837 |
| 2026-09-02 | 165.00 | 165.00 | 162.00 | 163.50 | 163.50 | 1,045,531 |
| 2026-09-01 | 167.20 | 167.20 | 164.50 | 164.90 | 164.90 | 1,474,914 |
| 2026-08-31 | 166.30 | 168.30 | 165.60 | 167.20 | 167.20 | 2,579,208 |
| 2026-08-28 | 166.20 | 167.60 | 164.30 | 166.30 | 166.30 | 1,226,721 |
| 2026-08-27 | 166.60 | 167.70 | 165.60 | 166.20 | 166.20 | 1,912,253 |
| 2026-08-26 | 167.00 | 167.90 | 163.70 | 163.80 | 163.80 | 1,914,792 |
| 2026-08-25 | 165.30 | 167.40 | 164.00 | 164.50 | 164.50 | 1,273,420 |
| 2026-08-24 | 167.50 | 167.80 | 163.60 | 164.10 | 164.10 | 2,275,607 |
| 2026-08-21 | 168.40 | 171.90 | 167.90 | 169.50 | 169.50 | 1,708,283 |
| 2026-08-20 | 171.50 | 171.60 | 164.70 | 166.60 | 166.60 | 2,947,839 |
| 2026-08-19 | 182.80 | 182.80 | 173.00 | 176.00 | 176.00 | 3,306,909 |
| 2026-08-18 | 180.20 | 182.90 | 177.60 | 182.80 | 182.80 | 1,241,795 |
| 2026-08-17 | 181.30 | 181.50 | 179.30 | 180.20 | 180.20 | 891,467 |
| 2026-08-14 | 180.10 | 181.80 | 177.80 | 178.20 | 178.20 | 1,145,826 |
| 2026-08-13 | 181.00 | 181.90 | 180.10 | 180.40 | 180.40 | 1,172,718 |
| 2026-08-12 | 183.90 | 183.90 | 180.00 | 182.50 | 182.50 | 1,511,672 |
| 2026-08-11 | 186.20 | 188.20 | 184.50 | 185.20 | 185.20 | 672,765 |
| 2026-08-10 | 184.70 | 188.20 | 184.50 | 186.40 | 186.40 | 1,008,239 |
| 2026-08-07 | 189.20 | 189.20 | 185.10 | 186.50 | 186.50 | 842,977 |
| 2026-08-06 | 187.00 | 189.60 | 186.30 | 189.40 | 189.40 | 1,385,949 |
| 2026-08-05 | 189.50 | 191.60 | 187.20 | 190.80 | 190.80 | 1,181,170 |
| 2026-08-04 | 193.20 | 194.80 | 191.00 | 191.60 | 191.60 | 792,851 |
| 2026-08-03 | 188.20 | 192.40 | 187.80 | 192.30 | 192.30 | 1,122,447 |
| 2026-07-31 | 187.50 | 187.50 | 183.30 | 186.80 | 186.80 | 2,014,089 |
| 2026-07-30 | 188.50 | 189.80 | 183.70 | 189.60 | 189.60 | 1,573,908 |
| 2026-07-29 | 188.30 | 193.90 | 188.30 | 189.10 | 189.10 | 1,416,936 |
| 2026-07-28 | 187.90 | 190.90 | 185.50 | 190.20 | 190.20 | 1,226,703 |
| 2026-07-27 | 188.50 | 190.60 | 187.70 | 188.90 | 188.90 | 434,688 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 3.0566 HKD |
| 2025-09-29 | 2.3347 HKD |
| 2025-04-09 | 2.7147 HKD |
| 2024-09-09 | 2.7292 HKD |
| 2024-04-09 | 4.8551 HKD |
| 2023-04-04 | 2.9043 HKD |
| 2022-04-07 | 1.9594 HKD |
| 2021-04-07 | 1.9463 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.