Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	199.50	199.50	197.30	198.50	180.01	189,715
2023-08-15	199.90	202.00	199.40	199.50	180.91	175,900
2023-08-14	198.60	199.40	197.20	198.60	180.10	116,605
2023-08-11	206.00	206.00	201.00	201.40	182.64	42,950
2023-08-10	206.20	207.20	203.60	206.40	187.17	45,800
2023-08-09	205.80	208.20	205.80	207.60	188.26	67,350
2023-08-08	206.20	207.40	204.80	205.60	186.45	80,365
2023-08-07	208.00	209.80	207.20	207.80	188.44	99,795
2023-08-04	210.00	212.80	208.80	209.40	189.89	134,700
2023-08-03	206.20	208.60	203.00	206.60	187.35	146,900
2023-08-02	209.00	210.00	205.00	205.60	186.45	42,300
2023-08-01	216.00	216.40	209.80	210.20	190.62	173,550
2023-07-31	216.00	219.40	214.00	214.60	194.61	222,775
2023-07-28	210.20	211.80	207.20	211.40	191.70	74,115
2023-07-27	209.40	215.00	205.20	213.40	193.52	115,750
2023-07-26	207.40	209.00	206.60	208.00	188.62	49,128
2023-07-25	209.00	209.00	206.40	207.40	188.08	177,154
2023-07-24	203.40	203.40	199.30	200.60	181.91	132,175
2023-07-21	203.60	205.80	202.20	203.00	184.09	105,850
2023-07-20	206.00	208.40	202.80	203.20	184.27	158,592
2023-07-19	208.00	209.80	205.60	209.40	189.89	55,425
2023-07-18	212.40	212.40	208.40	209.20	189.71	83,150
2023-07-14	210.40	212.80	210.40	212.40	192.61	32,500
2023-07-13	207.00	211.00	207.00	210.00	190.44	89,150
2023-07-12	203.00	207.80	203.00	205.40	186.26	139,950
2023-07-11	194.40	197.60	194.40	197.50	179.10	194,850
2023-07-10	198.90	198.90	192.70	193.80	175.74	29,000
2023-07-07	203.00	203.00	193.60	194.20	176.11	53,000
2023-07-06	192.60	195.20	190.50	192.60	174.66	75,400
2023-07-05	195.00	196.80	193.10	194.40	176.29	139,700
2023-07-04	192.00	199.70	192.00	196.20	177.92	55,100
2023-07-03	196.50	202.00	196.50	200.60	181.91	114,550
2023-06-30	194.50	199.90	194.50	196.50	178.19	236,050
2023-06-29	199.40	202.20	194.70	195.70	177.47	161,950
2023-06-28	200.40	201.40	198.20	199.60	181.00	91,950
2023-06-27	200.00	205.00	200.00	203.80	184.81	54,850
2023-06-26	200.00	206.40	197.70	198.50	180.01	65,497
2023-06-23	202.20	202.20	197.10	198.60	180.10	52,600
2023-06-21	208.00	208.00	201.60	202.20	183.36	100,279
2023-06-20	214.00	214.60	208.40	209.20	189.71	104,100
2023-06-19	216.60	216.60	210.40	215.20	195.15	85,511
2023-06-16	218.00	219.00	215.20	215.60	195.51	416,745
2023-06-15	213.40	219.00	213.40	219.00	198.60	24,182
2023-06-14	212.40	214.80	211.60	212.20	192.43	66,156
2023-06-13	213.20	214.80	211.40	213.60	193.70	123,450
2023-06-12	213.80	213.80	210.00	211.40	191.70	83,350
2023-06-09	214.40	217.20	214.00	215.20	195.15	92,900
2023-06-08	212.00	213.80	210.80	213.60	193.70	108,544
2023-06-07	209.40	212.60	209.20	212.00	192.25	115,400
2023-06-06	208.40	213.40	208.40	209.40	189.89	72,950
2023-06-05	205.60	209.60	205.60	207.60	188.26	115,744
2023-06-02	199.20	206.20	199.20	205.00	185.90	117,650
2023-06-01	197.80	202.00	197.30	198.40	179.92	108,290
2023-05-31	200.00	200.00	195.00	197.80	179.37	289,900
2023-05-30	213.40	213.40	209.20	213.20	193.34	55,950
2023-05-29	214.00	214.40	210.60	213.40	193.52	102,300
2023-05-25	219.00	219.80	213.60	217.20	196.96	126,250
2023-05-24	224.00	224.80	220.40	220.80	200.23	70,500
2023-05-23	228.60	228.60	222.80	223.80	202.95	46,350
2023-05-22	225.00	229.40	222.20	228.60	207.30	323,750

← NewerPage 14 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.