Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	186.40	188.30	184.90	185.30	168.04	48,400
2023-11-13	187.30	189.10	186.30	187.90	170.39	82,531
2023-11-10	186.00	186.00	183.60	184.00	166.86	175,050
2023-11-09	186.80	187.80	186.50	186.70	169.31	114,536
2023-11-08	187.10	188.80	186.30	186.80	169.40	97,450
2023-11-07	191.60	191.60	189.20	189.90	172.21	42,162
2023-11-06	190.40	194.40	190.40	192.00	174.11	145,750
2023-11-03	185.40	189.50	185.40	188.50	170.94	64,750
2023-11-02	186.40	186.40	183.80	184.10	166.95	78,011
2023-11-01	183.10	183.20	180.80	182.80	165.77	99,689
2023-10-31	185.20	185.20	182.60	183.10	166.04	99,200
2023-10-30	185.70	186.10	184.70	185.20	167.95	67,550
2023-10-27	183.80	186.20	180.70	184.80	167.58	42,900
2023-10-26	184.40	185.40	183.30	185.40	168.13	90,600
2023-10-25	183.60	185.50	182.60	183.40	166.31	61,650
2023-10-24	184.80	184.80	181.00	181.50	164.59	134,800
2023-10-20	182.50	182.50	181.00	181.80	164.86	169,500
2023-10-19	185.50	185.50	182.60	184.00	166.86	175,900
2023-10-18	185.80	188.30	185.20	185.80	168.49	240,972
2023-10-17	186.50	187.20	184.90	185.80	168.49	74,253
2023-10-16	187.50	189.00	186.00	186.30	168.94	64,100
2023-10-13	189.70	189.70	186.70	186.70	169.31	158,700
2023-10-12	191.20	192.60	191.00	191.70	173.84	68,950
2023-10-11	194.40	194.40	191.50	192.20	174.29	166,050
2023-10-10	193.80	194.30	191.50	191.70	173.84	142,400
2023-10-09	190.50	192.70	190.50	192.00	174.11	84,600
2023-10-06	187.40	189.60	187.00	189.50	171.85	171,800
2023-10-05	185.80	187.40	184.40	185.00	167.76	70,850
2023-10-04	185.80	185.80	183.20	184.50	167.31	277,450
2023-10-03	187.00	187.00	184.60	185.80	168.49	163,250
2023-09-29	189.30	191.90	189.10	190.50	172.75	198,900
2023-09-28	189.00	189.00	186.90	188.20	170.67	137,700
2023-09-27	189.30	190.70	188.30	189.00	171.39	144,912
2023-09-26	189.40	189.40	187.00	187.80	170.30	228,200
2023-09-25	190.60	190.60	186.80	187.00	169.58	338,100
2023-09-22	188.60	193.90	187.50	192.90	174.93	235,449
2023-09-21	191.30	193.40	190.70	191.10	173.30	341,050
2023-09-20	192.70	194.20	190.50	191.70	173.84	291,378
2023-09-19	196.40	197.50	193.40	193.70	175.65	302,400
2023-09-18	200.00	200.00	193.60	196.10	177.83	1,838,187
2023-09-15	195.00	203.40	194.60	203.40	184.45	22,673,670
2023-09-14	188.60	192.80	188.60	191.80	173.93	1,711,750
2023-09-13	187.00	189.50	184.50	186.10	168.76	1,117,200
2023-09-12	191.20	191.20	185.50	185.80	168.49	878,500
2023-09-11	189.30	191.80	188.00	190.20	172.48	911,887
2023-09-07	193.00	195.10	191.20	192.30	174.38	373,400
2023-09-06	196.80	197.90	195.20	197.80	179.37	610,600
2023-09-05	197.50	197.50	193.40	194.40	176.29	491,350
2023-09-04	198.90	199.10	196.20	197.20	178.83	435,628
2023-08-31	189.50	191.80	189.50	190.50	172.75	475,100
2023-08-30	193.40	194.10	182.80	184.50	167.31	794,050
2023-08-29	191.20	191.80	189.10	191.80	173.93	349,250
2023-08-28	196.50	196.50	191.40	192.00	174.11	412,300
2023-08-25	192.10	192.10	189.30	190.00	172.30	257,550
2023-08-24	189.00	192.10	188.10	192.10	174.20	437,500
2023-08-23	184.50	186.60	184.50	185.60	168.31	332,720
2023-08-22	184.60	186.60	182.40	184.30	167.13	970,154
2023-08-21	190.00	190.00	176.00	179.60	162.87	1,314,531
2023-08-18	198.20	198.20	193.00	193.60	175.56	115,400
2023-08-17	197.30	200.20	196.70	198.90	180.37	183,650

← NewerPage 13 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.