Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	133.10	133.90	132.00	132.60	120.25	27,200
2024-02-08	138.00	138.80	136.60	138.50	125.60	151,450
2024-02-07	139.40	140.40	135.80	138.00	125.14	207,950
2024-02-06	128.10	135.10	128.00	134.40	121.88	336,750
2024-02-05	126.10	127.70	124.10	126.10	114.35	169,850
2024-02-02	129.50	130.20	125.80	126.70	114.90	151,370
2024-02-01	126.80	129.30	126.00	128.00	116.07	107,650
2024-01-31	127.40	128.70	126.10	126.80	114.99	63,298
2024-01-30	132.60	132.60	128.40	129.40	117.34	96,800
2024-01-29	133.00	135.10	132.10	133.40	120.97	145,350
2024-01-26	135.50	136.30	132.80	133.00	120.61	254,700
2024-01-25	137.00	137.20	133.10	136.60	123.87	319,682
2024-01-24	136.00	138.40	133.50	137.00	124.24	255,890
2024-01-23	131.80	134.40	129.50	132.80	120.43	234,750
2024-01-22	136.60	136.60	129.40	131.30	119.07	113,300
2024-01-19	139.60	140.60	136.60	136.80	124.06	132,200
2024-01-18	139.70	141.30	137.70	140.30	127.23	311,320
2024-01-17	140.00	140.10	136.60	136.90	124.15	216,600
2024-01-16	146.70	146.80	144.30	145.30	131.76	89,600
2024-01-15	148.50	149.10	146.00	146.80	133.12	38,000
2024-01-12	149.00	149.80	148.00	148.20	134.39	66,000
2024-01-11	149.90	151.70	149.90	150.40	136.39	52,900
2024-01-10	150.60	151.80	149.80	150.60	136.57	101,331
2024-01-09	152.70	153.20	151.20	151.20	137.11	130,850
2024-01-08	157.00	157.00	150.90	152.50	138.29	261,250
2024-01-05	158.20	162.20	158.20	160.00	145.09	82,000
2024-01-04	162.50	164.30	161.10	163.20	148.00	121,900
2024-01-03	162.50	162.50	160.40	161.90	146.82	127,373
2024-01-02	164.70	164.70	161.70	162.80	147.63	89,400
2023-12-29	161.70	162.70	161.10	162.00	146.91	146,000
2023-12-28	155.60	160.80	155.50	159.90	145.00	115,400
2023-12-27	155.70	156.50	154.70	155.60	141.10	173,000
2023-12-22	154.20	156.30	152.70	153.00	138.75	67,450
2023-12-21	154.30	158.20	154.20	157.30	142.65	101,550
2023-12-20	153.60	156.70	152.60	152.80	138.56	89,242
2023-12-19	160.00	160.10	155.10	156.00	141.47	116,000
2023-12-18	155.80	155.80	152.90	153.50	139.20	230,313
2023-12-15	159.70	160.70	157.00	158.80	144.01	243,155
2023-12-14	160.60	161.20	157.50	158.60	143.82	133,250
2023-12-13	164.10	164.10	160.80	161.70	146.64	150,383
2023-12-12	166.00	166.00	162.00	164.10	148.81	157,559
2023-12-11	164.40	165.60	163.10	164.40	149.08	155,000
2023-12-08	166.60	166.60	163.60	164.10	148.81	160,050
2023-12-07	167.00	168.00	164.80	168.00	152.35	76,550
2023-12-06	167.80	169.30	166.90	168.60	152.89	107,050
2023-12-05	170.30	170.40	167.80	169.20	153.44	124,831
2023-12-04	172.10	173.40	171.20	171.40	155.43	106,350
2023-12-01	174.00	174.30	171.00	171.00	155.07	117,550
2023-11-30	172.40	176.00	172.40	174.80	158.51	118,600
2023-11-29	173.00	173.20	171.20	172.40	156.34	157,650
2023-11-28	173.60	174.10	172.30	173.80	157.61	87,850
2023-11-27	172.00	173.30	169.00	170.90	154.98	316,091
2023-11-24	174.20	174.70	172.00	174.00	157.79	136,250
2023-11-23	170.10	175.60	170.10	174.90	158.61	106,500
2023-11-22	172.70	173.70	171.00	171.10	155.16	90,565
2023-11-21	172.90	178.50	170.10	170.50	154.62	237,550
2023-11-20	177.20	177.20	171.40	172.90	156.79	620,726
2023-11-17	183.60	183.60	175.00	179.00	162.32	944,931
2023-11-16	190.80	190.80	186.40	187.00	169.58	58,650
2023-11-15	188.10	191.50	188.10	190.90	173.11	74,732

← NewerPage 12 of 21 · 1,232 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.