Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 155.10 | 157.30 | 151.90 | 154.70 | 144.53 | 857,373 |
| 2024-08-07 | 153.80 | 156.30 | 150.70 | 155.10 | 144.90 | 1,184,053 |
| 2024-08-06 | 148.80 | 155.40 | 148.80 | 153.30 | 143.22 | 948,400 |
| 2024-08-05 | 144.00 | 154.30 | 141.70 | 146.70 | 137.05 | 1,916,850 |
| 2024-08-02 | 145.10 | 147.60 | 143.80 | 144.20 | 134.72 | 1,122,250 |
| 2024-08-01 | 148.90 | 152.60 | 148.70 | 150.60 | 140.70 | 972,300 |
| 2024-07-31 | 145.90 | 149.70 | 143.60 | 149.20 | 139.39 | 1,084,320 |
| 2024-07-30 | 149.10 | 149.10 | 144.80 | 146.00 | 136.40 | 1,136,524 |
| 2024-07-29 | 148.50 | 151.40 | 148.50 | 149.10 | 139.30 | 689,577 |
| 2024-07-26 | 147.50 | 150.00 | 146.40 | 148.50 | 138.73 | 1,379,050 |
| 2024-07-25 | 151.00 | 152.10 | 149.30 | 151.00 | 141.07 | 645,770 |
| 2024-07-24 | 150.20 | 152.20 | 149.00 | 151.00 | 141.07 | 1,382,887 |
| 2024-07-23 | 158.30 | 161.20 | 156.80 | 157.40 | 147.05 | 698,900 |
| 2024-07-22 | 153.00 | 158.20 | 153.00 | 157.70 | 147.33 | 658,050 |
| 2024-07-19 | 154.50 | 155.30 | 150.30 | 153.00 | 142.94 | 1,239,257 |
| 2024-07-18 | 158.50 | 158.50 | 155.00 | 157.20 | 146.86 | 478,938 |
| 2024-07-17 | 155.70 | 158.10 | 155.70 | 157.00 | 146.68 | 488,850 |
| 2024-07-16 | 156.90 | 156.90 | 153.80 | 154.20 | 144.06 | 508,549 |
| 2024-07-15 | 158.10 | 161.20 | 157.70 | 158.90 | 148.45 | 424,479 |
| 2024-07-12 | 156.20 | 161.80 | 156.20 | 160.00 | 149.48 | 914,110 |
| 2024-07-11 | 156.40 | 158.60 | 154.80 | 157.90 | 147.52 | 574,150 |
| 2024-07-10 | 158.70 | 159.60 | 156.40 | 156.40 | 146.12 | 496,250 |
| 2024-07-09 | 155.70 | 159.30 | 155.00 | 158.50 | 148.08 | 956,800 |
| 2024-07-08 | 155.10 | 157.40 | 151.60 | 154.80 | 144.62 | 1,002,752 |
| 2024-07-05 | 157.40 | 160.70 | 157.00 | 157.50 | 147.14 | 874,755 |
| 2024-07-04 | 162.90 | 163.70 | 157.10 | 157.40 | 147.05 | 1,787,005 |
| 2024-07-03 | 159.80 | 163.40 | 159.80 | 161.90 | 151.25 | 750,150 |
| 2024-07-02 | 162.00 | 164.20 | 159.60 | 161.10 | 150.51 | 1,252,547 |
| 2024-06-28 | 164.00 | 166.00 | 162.50 | 164.20 | 153.40 | 825,000 |
| 2024-06-27 | 166.20 | 167.40 | 162.20 | 165.20 | 154.34 | 1,553,721 |
| 2024-06-26 | 169.20 | 172.00 | 168.40 | 169.50 | 158.35 | 411,326 |
| 2024-06-25 | 172.10 | 173.70 | 169.60 | 170.50 | 159.29 | 1,342,118 |
| 2024-06-24 | 167.10 | 167.10 | 162.20 | 165.60 | 154.71 | 713,407 |
| 2024-06-21 | 165.20 | 168.30 | 163.20 | 165.70 | 154.80 | 1,069,868 |
| 2024-06-20 | 175.00 | 175.00 | 165.30 | 169.00 | 157.89 | 2,454,611 |
| 2024-06-19 | 172.30 | 173.50 | 165.10 | 173.20 | 161.81 | 1,158,599 |
| 2024-06-18 | 176.30 | 176.30 | 172.20 | 173.60 | 162.18 | 600,284 |
| 2024-06-17 | 176.60 | 177.30 | 173.50 | 175.20 | 163.68 | 588,905 |
| 2024-06-14 | 176.80 | 178.50 | 173.90 | 176.60 | 164.99 | 697,500 |
| 2024-06-13 | 175.50 | 176.10 | 173.10 | 175.70 | 164.15 | 1,939,659 |
| 2024-06-12 | 179.00 | 182.20 | 176.70 | 176.90 | 165.27 | 1,080,250 |
| 2024-06-11 | 186.80 | 186.80 | 181.00 | 182.30 | 170.31 | 950,750 |
| 2024-06-07 | 185.10 | 191.10 | 184.50 | 187.90 | 175.54 | 1,070,533 |
| 2024-06-06 | 183.10 | 187.80 | 183.10 | 183.70 | 171.62 | 953,963 |
| 2024-06-05 | 184.10 | 188.00 | 182.40 | 183.90 | 171.81 | 1,272,963 |
| 2024-06-04 | 182.30 | 186.30 | 180.10 | 184.30 | 172.18 | 1,393,113 |
| 2024-06-03 | 177.60 | 185.60 | 177.60 | 182.30 | 170.31 | 1,654,019 |
| 2024-05-31 | 185.10 | 186.90 | 179.30 | 179.80 | 167.98 | 1,018,447 |
| 2024-05-30 | 188.00 | 189.20 | 184.20 | 184.90 | 172.74 | 1,183,800 |
| 2024-05-29 | 191.00 | 191.70 | 187.70 | 188.20 | 175.82 | 730,105 |
| 2024-05-28 | 192.20 | 194.00 | 189.20 | 190.20 | 177.69 | 1,403,558 |
| 2024-05-27 | 186.20 | 193.00 | 184.40 | 191.80 | 179.19 | 1,522,509 |
| 2024-05-24 | 190.20 | 193.90 | 188.80 | 190.90 | 178.35 | 2,031,380 |
| 2024-05-23 | 194.80 | 197.00 | 192.40 | 192.60 | 179.94 | 2,142,963 |
| 2024-05-22 | 195.50 | 198.80 | 193.70 | 195.70 | 182.83 | 2,059,165 |
| 2024-05-21 | 190.00 | 196.00 | 189.30 | 193.10 | 180.40 | 2,669,165 |
| 2024-05-20 | 190.10 | 198.00 | 189.70 | 190.70 | 178.16 | 2,262,132 |
| 2024-05-17 | 188.30 | 195.90 | 181.10 | 186.90 | 174.61 | 4,734,540 |
| 2024-05-16 | 172.80 | 191.40 | 168.80 | 188.70 | 176.29 | 6,808,175 |
| 2024-05-14 | 169.90 | 174.50 | 169.40 | 173.60 | 162.18 | 3,444,797 |
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.