Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 161.20 | 167.60 | 160.30 | 166.30 | 155.36 | 2,823,829 |
| 2024-05-10 | 164.90 | 170.00 | 163.30 | 165.00 | 154.15 | 1,254,900 |
| 2024-05-09 | 160.30 | 166.80 | 159.60 | 164.90 | 154.06 | 1,823,480 |
| 2024-05-08 | 162.00 | 163.00 | 159.20 | 160.30 | 149.76 | 1,411,106 |
| 2024-05-07 | 169.00 | 169.00 | 163.00 | 164.10 | 153.31 | 1,376,850 |
| 2024-05-06 | 168.90 | 170.80 | 162.90 | 169.00 | 157.89 | 1,863,844 |
| 2024-05-03 | 168.50 | 172.60 | 168.50 | 170.00 | 158.82 | 423,691 |
| 2024-05-02 | 166.50 | 170.00 | 164.00 | 168.50 | 157.42 | 485,751 |
| 2024-04-30 | 168.90 | 169.90 | 166.00 | 166.80 | 155.83 | 916,892 |
| 2024-04-29 | 171.00 | 171.20 | 167.70 | 168.50 | 157.42 | 1,632,344 |
| 2024-04-26 | 166.70 | 172.70 | 164.30 | 171.00 | 159.76 | 2,426,850 |
| 2024-04-25 | 164.10 | 171.60 | 163.40 | 166.70 | 155.74 | 2,364,450 |
| 2024-04-24 | 159.90 | 165.50 | 158.30 | 164.10 | 153.31 | 3,097,195 |
| 2024-04-23 | 159.00 | 160.70 | 156.10 | 160.00 | 149.48 | 2,315,450 |
| 2024-04-22 | 155.30 | 163.80 | 154.90 | 159.80 | 149.29 | 2,359,690 |
| 2024-04-19 | 159.90 | 159.90 | 154.00 | 155.30 | 145.09 | 1,599,300 |
| 2024-04-18 | 153.00 | 156.40 | 150.70 | 154.80 | 144.62 | 2,141,027 |
| 2024-04-17 | 152.90 | 154.60 | 152.00 | 153.30 | 143.22 | 1,117,550 |
| 2024-04-16 | 153.30 | 156.00 | 151.70 | 152.30 | 142.29 | 1,312,395 |
| 2024-04-15 | 155.00 | 155.00 | 152.50 | 154.30 | 144.15 | 1,407,695 |
| 2024-04-12 | 159.80 | 160.50 | 156.60 | 157.00 | 146.68 | 1,188,759 |
| 2024-04-11 | 162.00 | 163.70 | 160.30 | 162.10 | 151.44 | 1,071,900 |
| 2024-04-10 | 160.60 | 165.20 | 159.20 | 163.10 | 152.37 | 1,708,245 |
| 2024-04-09 | 160.50 | 162.80 | 156.00 | 160.10 | 149.57 | 1,602,400 |
| 2024-04-08 | 164.40 | 167.60 | 162.30 | 165.50 | 150.08 | 1,123,950 |
| 2024-04-05 | 168.80 | 168.80 | 163.80 | 165.50 | 150.08 | 526,197 |
| 2024-04-03 | 172.10 | 173.40 | 169.10 | 170.20 | 154.34 | 1,175,100 |
| 2024-04-02 | 169.50 | 176.60 | 169.10 | 171.90 | 155.89 | 2,373,350 |
| 2024-03-28 | 164.30 | 172.00 | 164.30 | 169.80 | 153.98 | 1,189,400 |
| 2024-03-27 | 166.00 | 167.50 | 161.40 | 165.00 | 149.63 | 1,167,750 |
| 2024-03-26 | 166.70 | 168.10 | 163.80 | 166.00 | 150.53 | 950,350 |
| 2024-03-25 | 165.00 | 170.70 | 164.20 | 166.90 | 151.35 | 1,494,450 |
| 2024-03-22 | 170.40 | 170.40 | 164.00 | 164.40 | 149.08 | 1,942,400 |
| 2024-03-21 | 178.40 | 179.80 | 174.90 | 176.20 | 159.78 | 1,469,100 |
| 2024-03-20 | 171.20 | 181.00 | 171.20 | 180.20 | 163.41 | 2,442,868 |
| 2024-03-19 | 171.90 | 172.20 | 167.90 | 168.70 | 152.98 | 1,614,511 |
| 2024-03-18 | 170.00 | 176.90 | 170.00 | 173.40 | 157.25 | 1,679,150 |
| 2024-03-15 | 171.20 | 172.50 | 168.20 | 169.80 | 153.98 | 2,127,725 |
| 2024-03-14 | 172.50 | 182.90 | 169.50 | 173.90 | 157.70 | 2,631,100 |
| 2024-03-13 | 167.40 | 177.70 | 165.70 | 172.50 | 156.43 | 3,159,588 |
| 2024-03-12 | 158.60 | 171.00 | 157.10 | 167.40 | 151.80 | 3,068,725 |
| 2024-03-11 | 159.60 | 159.60 | 156.90 | 158.60 | 143.82 | 1,174,900 |
| 2024-03-08 | 160.70 | 161.40 | 156.80 | 159.60 | 144.73 | 1,053,650 |
| 2024-03-07 | 160.00 | 164.70 | 159.00 | 160.00 | 145.09 | 1,057,417 |
| 2024-03-06 | 158.90 | 163.20 | 156.00 | 160.00 | 145.09 | 950,050 |
| 2024-03-05 | 163.00 | 163.90 | 158.60 | 158.90 | 144.10 | 1,421,923 |
| 2024-03-04 | 160.90 | 174.50 | 160.90 | 165.40 | 149.99 | 2,832,150 |
| 2024-03-01 | 149.40 | 156.30 | 149.40 | 155.00 | 140.56 | 477,620 |
| 2024-02-29 | 149.60 | 152.00 | 149.40 | 150.70 | 136.66 | 73,800 |
| 2024-02-28 | 150.00 | 150.50 | 148.10 | 148.90 | 135.03 | 167,400 |
| 2024-02-27 | 150.30 | 151.90 | 148.50 | 150.80 | 136.75 | 153,250 |
| 2024-02-26 | 149.90 | 152.00 | 149.10 | 150.10 | 136.12 | 201,450 |
| 2024-02-23 | 150.40 | 151.20 | 148.10 | 148.90 | 135.03 | 150,900 |
| 2024-02-22 | 149.80 | 153.60 | 149.30 | 150.40 | 136.39 | 337,150 |
| 2024-02-21 | 145.30 | 155.50 | 145.10 | 153.10 | 138.84 | 493,984 |
| 2024-02-20 | 142.00 | 144.70 | 142.00 | 144.30 | 130.86 | 94,650 |
| 2024-02-19 | 142.50 | 142.70 | 138.00 | 142.00 | 128.77 | 160,043 |
| 2024-02-16 | 139.90 | 145.60 | 139.90 | 144.10 | 130.67 | 93,276 |
| 2024-02-15 | 137.70 | 140.70 | 137.00 | 140.20 | 127.14 | 137,200 |
| 2024-02-14 | 134.10 | 137.50 | 132.50 | 137.00 | 124.24 | 59,600 |
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.