Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	232.80	235.80	228.40	231.00	209.48	378,756
2023-05-18	222.20	236.40	221.40	234.80	212.92	286,851
2023-05-17	224.00	224.20	218.40	219.00	198.60	39,240
2023-05-16	226.60	228.40	224.60	225.20	204.22	76,300
2023-05-15	223.60	229.20	223.60	227.40	206.21	72,796
2023-05-12	223.60	227.40	221.40	222.20	201.50	103,275
2023-05-11	224.80	227.80	223.00	225.20	204.22	87,050
2023-05-10	219.80	222.20	218.20	220.00	199.50	73,600
2023-05-09	219.00	223.00	215.20	217.00	196.78	83,750
2023-05-08	214.00	219.20	213.60	219.20	198.78	113,700
2023-05-05	212.40	217.60	211.80	214.00	194.06	80,750
2023-05-04	212.40	217.60	212.00	214.40	194.43	115,300
2023-05-03	216.20	216.60	212.60	213.20	193.34	41,724
2023-05-02	214.00	219.60	214.00	218.00	197.69	92,250
2023-04-28	217.40	218.80	214.00	214.80	194.79	57,550
2023-04-27	220.60	220.60	213.20	217.00	196.78	99,250
2023-04-26	221.40	224.00	216.80	220.60	200.05	139,300
2023-04-25	223.80	228.80	220.20	221.40	200.77	134,950
2023-04-24	223.60	227.60	218.00	221.20	200.59	66,500
2023-04-21	227.80	229.20	222.20	224.20	203.31	94,850
2023-04-20	224.60	230.40	224.60	227.60	206.40	34,200
2023-04-19	223.80	226.80	223.80	225.20	204.22	58,200
2023-04-18	228.80	228.80	225.00	226.00	204.94	47,250
2023-04-17	225.80	230.00	225.60	228.80	207.48	120,200
2023-04-14	225.00	227.20	224.40	225.80	204.76	67,387
2023-04-13	221.60	227.40	220.20	226.80	205.67	167,750
2023-04-12	225.20	225.40	222.00	224.60	203.68	41,478
2023-04-11	224.00	227.80	222.40	225.80	204.76	61,500
2023-04-06	226.00	226.20	221.60	224.40	203.49	75,998
2023-04-04	218.80	227.60	218.80	226.00	204.94	115,077
2023-04-03	226.40	227.40	224.80	226.60	202.86	151,900
2023-03-31	226.80	229.60	222.80	224.00	200.53	232,450
2023-03-30	224.00	226.60	219.60	226.60	202.86	140,310
2023-03-29	224.20	226.00	221.00	226.00	202.32	124,448
2023-03-28	224.40	224.40	220.40	223.60	200.17	88,100
2023-03-27	226.00	227.00	219.20	220.40	197.30	191,450
2023-03-24	222.20	227.80	222.20	227.20	203.39	189,394
2023-03-23	219.00	226.00	219.00	225.40	201.78	76,800
2023-03-22	224.00	226.80	222.20	225.40	201.78	155,006
2023-03-21	222.00	222.00	215.00	221.00	197.84	269,150
2023-03-20	222.60	223.20	218.00	221.00	197.84	229,350
2023-03-17	214.20	225.00	214.20	220.60	197.48	1,402,080
2023-03-16	207.80	207.80	200.60	204.40	182.98	160,990
2023-03-15	201.60	208.00	201.60	207.20	185.49	226,550
2023-03-14	205.40	205.40	198.20	200.40	179.40	197,300
2023-03-13	197.20	205.60	197.20	205.40	183.88	194,150
2023-03-10	194.90	195.90	192.20	194.50	174.12	199,500
2023-03-09	198.00	201.00	197.60	197.80	177.07	145,650
2023-03-08	198.60	199.60	196.90	197.80	177.07	63,550
2023-03-07	197.70	203.00	197.60	201.20	180.12	162,050
2023-03-06	191.80	198.60	191.80	196.20	175.64	205,071
2023-03-03	189.70	193.10	185.10	193.00	172.78	234,843
2023-03-02	192.70	192.80	189.60	190.60	170.63	79,950
2023-03-01	189.60	197.50	189.60	196.90	176.27	81,000
2023-02-28	187.40	192.00	187.40	188.00	168.30	132,800
2023-02-27	190.40	193.20	189.00	189.80	169.91	166,353
2023-02-24	191.60	194.30	189.50	191.90	171.79	92,100
2023-02-23	195.30	201.60	188.00	193.00	172.78	323,630
2023-02-22	193.90	207.80	191.40	195.30	174.84	146,037
2023-02-21	196.20	198.40	190.50	190.90	170.90	452,150

← NewerPage 15 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.