Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	188.00	200.80	188.00	198.60	177.79	180,350
2022-05-30	195.60	196.60	182.60	182.60	163.47	98,250
2022-05-27	195.00	196.00	192.20	194.40	174.03	54,400
2022-05-26	197.20	204.00	190.20	192.10	171.97	71,150
2022-05-25	197.60	197.60	194.00	195.40	174.92	43,750
2022-05-24	201.80	201.80	195.20	196.70	176.09	89,129
2022-05-23	202.00	210.20	196.60	198.00	177.25	75,900
2022-05-20	202.20	205.00	199.00	203.20	181.91	290,700
2022-05-19	202.20	202.20	197.30	200.20	179.22	77,090
2022-05-18	201.40	204.60	200.40	203.60	182.27	70,200
2022-05-17	198.00	201.40	196.00	201.40	180.30	56,950
2022-05-16	201.60	201.60	196.50	198.70	177.88	19,500
2022-05-13	197.00	201.00	195.60	199.60	178.68	76,500
2022-05-12	202.40	203.40	196.20	202.80	181.55	114,850
2022-05-11	200.40	208.00	197.40	206.20	184.59	77,900
2022-05-10	222.80	222.80	190.90	197.80	177.07	157,830
2022-05-06	216.60	230.20	207.00	207.40	185.67	81,250
2022-05-05	217.20	221.40	215.60	216.20	193.54	63,150
2022-05-04	224.80	224.80	215.40	216.80	194.08	50,679
2022-05-03	220.00	227.20	216.80	221.80	198.56	64,410
2022-04-29	208.20	221.00	208.00	219.20	196.23	281,303
2022-04-28	205.00	206.00	198.60	204.20	182.80	173,872
2022-04-27	188.90	193.70	188.90	193.50	173.22	93,850
2022-04-26	181.30	192.20	181.30	190.00	170.09	83,850
2022-04-25	188.00	188.00	175.20	176.20	157.74	35,500
2022-04-22	192.80	192.90	186.40	190.20	170.27	34,950
2022-04-21	200.80	200.80	192.50	194.20	173.85	56,790
2022-04-20	202.40	203.60	197.80	200.40	179.40	167,300
2022-04-19	205.40	205.60	200.80	201.40	180.30	97,800
2022-04-14	203.60	207.00	202.80	204.20	182.80	60,050
2022-04-13	200.00	202.20	197.50	201.40	180.30	55,850
2022-04-12	194.70	200.20	192.80	198.70	177.88	66,400
2022-04-11	201.20	201.20	189.40	191.00	170.99	111,950
2022-04-08	196.60	199.20	194.50	197.60	176.89	158,430
2022-04-07	198.40	198.70	196.50	196.70	176.09	39,491
2022-04-06	206.00	206.00	197.10	199.90	177.20	255,676
2022-04-04	196.30	214.60	196.30	211.20	187.22	118,650
2022-04-01	200.80	204.80	199.00	204.40	181.19	136,100
2022-03-31	204.40	207.00	198.30	199.60	176.93	150,200
2022-03-30	201.00	207.60	201.00	207.00	183.49	97,700
2022-03-29	201.00	201.00	197.10	200.20	177.46	37,300
2022-03-28	199.50	201.60	194.20	200.80	178.00	92,750
2022-03-25	211.80	217.00	195.00	197.00	174.63	283,950
2022-03-24	209.60	220.20	205.00	211.80	187.75	279,429
2022-03-23	201.00	207.60	198.50	203.20	180.12	248,470
2022-03-22	191.20	201.00	190.00	198.20	175.69	103,500
2022-03-21	206.60	209.60	186.90	191.20	169.49	298,499
2022-03-18	196.80	204.80	183.00	201.40	178.53	460,950
2022-03-17	203.00	211.00	192.00	196.00	173.74	576,350
2022-03-16	181.00	195.90	174.80	191.80	170.02	451,150
2022-03-15	169.60	169.80	141.20	159.80	141.65	410,600
2022-03-14	175.10	180.00	166.80	169.60	150.34	357,179
2022-03-11	199.30	204.00	191.80	199.10	176.49	351,450
2022-03-10	224.20	225.00	205.80	215.20	190.76	165,250
2022-03-09	204.80	204.80	192.30	200.80	178.00	256,916
2022-03-08	211.00	211.00	199.60	201.20	178.35	118,500
2022-03-07	219.00	219.40	209.40	215.00	190.58	141,150
2022-03-04	228.00	228.00	218.40	220.20	195.19	129,700
2022-03-03	231.00	231.00	226.00	228.00	202.11	37,200
2022-03-02	224.00	233.20	224.00	227.00	201.22	157,600

← NewerPage 19 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.