Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	210.00	210.60	191.60	198.00	177.25	527,350
2022-08-24	216.80	216.80	211.80	213.60	191.22	70,650
2022-08-23	213.60	218.20	212.60	215.60	193.01	79,100
2022-08-22	210.40	213.80	207.80	212.20	189.96	119,700
2022-08-19	217.00	218.00	209.00	210.80	188.71	87,250
2022-08-18	216.00	219.80	213.20	216.80	194.08	160,550
2022-08-17	209.00	215.20	208.40	212.80	190.50	78,950
2022-08-16	210.00	211.80	205.60	209.00	187.10	114,950
2022-08-15	205.00	210.60	204.80	205.40	183.88	49,250
2022-08-12	203.80	207.80	203.20	205.00	183.52	77,400
2022-08-11	206.00	206.00	204.20	205.80	184.23	32,300
2022-08-10	208.20	208.20	201.80	201.80	180.65	8,510
2022-08-09	208.20	210.40	204.60	206.20	184.59	9,300
2022-08-08	209.60	210.00	205.80	208.20	186.38	29,250
2022-08-05	207.80	210.40	207.80	210.00	187.99	25,650
2022-08-04	202.80	207.60	202.80	207.00	185.31	30,850
2022-08-03	199.80	201.80	197.00	199.10	178.24	21,950
2022-08-02	197.40	200.00	194.40	196.40	175.82	71,883
2022-08-01	198.70	203.20	198.00	203.20	181.91	27,491
2022-07-29	207.60	207.60	200.00	201.40	180.30	49,650
2022-07-28	205.20	207.60	204.60	207.20	185.49	13,550
2022-07-27	203.40	205.20	201.40	203.60	182.27	29,580
2022-07-26	201.80	205.20	193.30	205.20	183.70	83,950
2022-07-25	205.00	205.00	200.00	201.80	180.65	25,608
2022-07-22	211.00	211.20	205.80	206.20	184.59	39,354
2022-07-21	211.40	211.40	205.00	207.40	185.67	51,000
2022-07-20	207.00	212.00	206.20	207.60	185.85	44,255
2022-07-19	208.20	208.20	204.00	207.00	185.31	63,000
2022-07-18	205.40	209.00	205.40	208.20	186.38	13,950
2022-07-15	206.40	207.20	203.60	204.80	183.34	48,950
2022-07-14	205.40	207.40	203.80	207.00	185.31	27,600
2022-07-13	203.20	206.60	203.20	204.00	182.62	17,850
2022-07-12	201.60	205.00	200.00	203.60	182.27	35,080
2022-07-11	207.20	208.80	203.40	205.80	184.23	60,000
2022-07-08	211.00	213.00	205.80	210.20	188.17	127,100
2022-07-07	209.80	212.40	207.00	211.00	188.89	41,950
2022-07-06	214.00	214.00	207.80	209.60	187.64	66,455
2022-07-05	208.00	215.40	206.80	210.00	187.99	93,250
2022-07-04	204.00	208.40	203.40	208.00	186.20	51,600
2022-06-30	210.20	211.00	201.60	203.20	181.91	82,304
2022-06-29	210.20	210.20	200.20	202.80	181.55	37,750
2022-06-28	209.00	211.00	202.40	210.40	188.35	192,450
2022-06-27	206.00	217.60	206.00	212.20	189.96	215,450
2022-06-24	195.00	197.00	194.80	196.20	175.64	95,700
2022-06-23	186.90	193.80	186.90	191.20	171.16	112,800
2022-06-22	191.60	191.60	184.70	185.50	166.06	69,323
2022-06-21	193.20	194.50	189.80	192.80	172.60	31,125
2022-06-20	189.60	192.20	188.60	192.20	172.06	46,750
2022-06-17	191.70	192.50	188.30	188.30	168.57	257,569
2022-06-16	197.20	197.20	186.60	189.70	169.82	230,750
2022-06-15	198.00	200.20	195.40	197.20	176.54	46,300
2022-06-14	200.00	202.40	195.20	200.40	179.40	89,770
2022-06-13	204.20	211.80	201.00	203.60	182.27	175,408
2022-06-10	208.00	215.80	207.80	213.80	191.40	93,950
2022-06-09	210.80	216.60	210.80	216.00	193.37	227,706
2022-06-08	205.20	219.80	205.20	218.40	195.51	171,539
2022-06-07	213.00	219.40	213.00	217.60	194.80	124,650
2022-06-06	204.00	209.20	201.80	208.60	186.74	59,050
2022-06-02	203.80	206.80	203.80	205.60	184.06	85,450
2022-06-01	207.00	210.00	201.60	204.20	182.80	237,500

← NewerPage 18 of 21 · 1,233 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.