Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	196.20	198.40	190.50	190.90	170.90	452,150
2023-02-20	200.20	204.40	191.60	195.80	175.28	306,850
2023-02-17	204.20	204.80	197.10	198.60	177.79	168,350
2023-02-16	204.40	208.00	201.00	203.20	181.91	279,850
2023-02-15	211.80	212.00	204.40	205.00	183.52	102,235
2023-02-14	217.60	217.60	211.40	211.40	189.25	146,759
2023-02-13	217.80	223.20	217.80	220.20	197.13	81,600
2023-02-10	222.20	223.40	218.60	219.00	196.05	147,330
2023-02-09	221.00	225.60	221.00	223.80	200.35	119,650
2023-02-08	223.20	224.00	221.00	221.60	198.38	79,050
2023-02-07	221.80	223.40	219.80	220.60	197.48	85,340
2023-02-06	228.80	228.80	218.00	221.00	197.84	120,900
2023-02-03	230.60	231.00	226.00	229.60	205.54	27,828
2023-02-02	230.00	235.80	228.00	228.80	204.82	149,150
2023-02-01	227.20	229.80	222.60	229.40	205.36	103,450
2023-01-31	224.20	229.60	218.00	220.80	197.66	115,550
2023-01-30	230.00	230.00	220.20	221.00	197.84	127,541
2023-01-27	227.40	233.80	227.40	232.20	207.87	60,750
2023-01-26	225.20	230.00	225.20	229.60	205.54	58,850
2023-01-20	221.20	225.60	219.60	225.20	201.60	87,250
2023-01-19	222.00	223.60	217.80	222.80	199.45	138,953
2023-01-18	226.60	226.60	219.60	223.00	199.63	179,120
2023-01-17	228.40	228.40	219.20	222.00	198.74	97,100
2023-01-16	221.00	228.20	221.00	227.20	203.39	53,600
2023-01-13	219.80	223.00	218.40	222.80	199.45	79,700
2023-01-12	221.60	224.00	216.80	219.00	196.05	65,276
2023-01-11	221.80	225.00	218.60	220.60	197.48	171,500
2023-01-10	220.20	223.20	218.20	218.20	195.34	98,755
2023-01-09	217.60	220.40	212.20	218.80	195.87	332,930
2023-01-06	220.60	220.60	213.20	215.80	193.19	79,984
2023-01-05	220.00	224.80	219.00	220.60	197.48	137,450
2023-01-04	220.00	220.80	214.80	220.00	196.95	100,120
2023-01-03	213.20	218.60	209.60	216.60	193.90	101,450
2022-12-30	210.60	212.80	210.00	211.60	189.43	26,012
2022-12-29	213.80	213.80	206.20	208.40	186.56	52,700
2022-12-28	210.40	214.80	209.80	212.60	190.32	169,100
2022-12-23	203.20	214.00	203.20	209.40	187.46	78,350
2022-12-22	211.00	215.60	207.80	214.00	191.58	103,476
2022-12-21	209.80	210.20	207.40	209.40	187.46	139,800
2022-12-20	212.60	212.60	204.60	209.80	187.82	125,091
2022-12-19	210.20	222.80	209.00	210.00	187.99	214,394
2022-12-16	207.20	214.60	196.50	210.20	188.17	522,793
2022-12-15	207.20	209.40	205.00	206.80	185.13	266,852
2022-12-14	205.00	215.20	205.00	207.20	185.49	130,150
2022-12-13	202.80	207.20	201.00	204.00	182.62	315,350
2022-12-12	205.80	207.00	202.20	202.80	181.55	343,400
2022-12-09	207.40	209.00	201.00	205.80	184.23	266,700
2022-12-08	197.30	205.00	195.10	204.00	182.62	273,750
2022-12-07	200.60	207.20	196.60	197.40	176.71	360,104
2022-12-06	204.00	204.00	194.90	199.30	178.42	219,250
2022-12-05	196.00	203.80	196.00	203.00	181.73	317,400
2022-12-02	197.60	197.60	192.30	194.20	173.85	185,502
2022-12-01	199.00	202.00	193.80	195.90	175.37	426,175
2022-11-30	191.70	194.20	186.80	193.70	173.40	326,250
2022-11-29	185.00	191.70	180.80	191.70	171.61	264,662
2022-11-28	177.50	179.50	169.50	179.00	160.24	206,700
2022-11-25	180.90	180.90	177.10	177.50	158.90	257,900
2022-11-24	185.00	185.00	178.40	180.60	161.68	232,300
2022-11-23	172.00	177.40	172.00	175.40	157.02	229,300
2022-11-22	170.20	170.20	161.70	169.10	151.38	379,100

← NewerPage 16 of 21 · 1,229 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.