Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	190.20	190.20	187.50	188.50	188.50	502,115
2026-07-23	191.20	191.20	188.50	190.40	190.40	666,176
2026-07-22	186.60	190.10	186.60	188.40	188.40	978,437
2026-07-21	190.50	191.20	186.90	189.80	189.80	829,108
2026-07-20	189.20	191.60	188.00	190.50	190.50	2,096,753
2026-07-17	193.40	194.90	187.30	189.20	189.20	1,248,122
2026-07-16	192.70	196.20	192.00	193.40	193.40	2,435,835
2026-07-15	190.80	192.00	189.80	191.20	191.20	1,851,981
2026-07-14	187.80	190.40	183.50	190.10	190.10	2,058,360
2026-07-13	185.40	188.90	185.40	187.80	187.80	971,929
2026-07-10	184.00	187.40	183.10	185.40	185.40	1,210,066
2026-07-09	183.40	185.50	182.20	182.80	182.80	1,171,712
2026-07-08	181.50	184.60	181.50	183.40	183.40	1,033,590
2026-07-07	180.00	182.80	179.30	181.50	181.50	1,007,710
2026-07-06	178.60	183.40	178.60	183.00	183.00	987,736
2026-07-03	180.40	182.80	180.30	181.40	181.40	642,246
2026-07-02	176.20	181.20	175.80	180.10	180.10	2,522,996
2026-06-30	171.20	172.70	170.70	171.60	171.60	1,819,526
2026-06-29	172.60	173.90	170.30	172.00	172.00	1,225,588
2026-06-26	171.00	171.30	168.10	170.30	170.30	1,836,733
2026-06-25	173.00	173.60	168.80	169.70	169.70	1,314,713
2026-06-24	170.90	171.40	169.30	171.10	171.10	551,530
2026-06-23	172.90	174.30	169.20	170.30	170.30	1,039,779
2026-06-22	175.40	175.40	168.60	172.60	172.60	1,137,346
2026-06-18	173.60	174.60	170.30	171.90	171.90	2,844,313
2026-06-17	179.80	179.80	174.20	174.60	174.60	1,112,094
2026-06-16	178.90	183.40	175.80	177.00	177.00	1,053,502
2026-06-15	181.80	183.30	178.20	178.90	178.90	1,445,633
2026-06-12	177.60	180.70	175.10	179.00	179.00	1,659,167
2026-06-11	175.20	176.20	173.60	175.30	175.30	1,535,721
2026-06-10	174.20	175.90	172.00	175.50	175.50	1,073,390
2026-06-09	173.00	174.30	171.50	172.00	172.00	1,383,570
2026-06-08	172.20	175.80	171.40	173.80	173.80	1,401,927
2026-06-05	177.00	177.90	174.50	175.90	175.90	2,170,094
2026-06-04	176.50	178.70	175.10	175.90	175.90	1,366,135
2026-06-03	174.70	178.80	174.70	176.60	176.60	1,815,640
2026-06-02	174.90	178.40	174.60	177.50	177.50	2,354,540
2026-06-01	171.90	174.00	171.10	173.80	173.80	2,508,892
2026-05-29	174.10	176.50	172.40	173.70	173.70	5,103,019
2026-05-28	173.50	175.30	171.30	174.10	174.10	1,942,001
2026-05-27	179.30	179.40	174.00	175.70	175.70	1,442,813
2026-05-26	178.60	180.30	176.70	178.20	178.20	2,684,670
2026-05-22	180.10	181.60	178.00	178.60	178.60	2,534,634
2026-05-21	174.90	179.80	173.10	178.00	178.00	2,743,246
2026-05-20	180.60	180.70	166.40	174.10	174.10	6,575,199
2026-05-19	182.90	184.00	179.50	180.00	180.00	2,033,097
2026-05-18	184.40	186.50	180.50	182.90	182.90	1,853,128
2026-05-15	187.50	188.20	182.80	184.40	184.40	2,201,364
2026-05-14	194.50	194.50	186.60	187.50	187.50	3,439,520
2026-05-13	194.90	195.10	191.20	192.70	192.70	2,229,997
2026-05-12	195.50	198.90	195.50	195.70	195.70	984,584
2026-05-11	195.00	197.70	193.80	196.40	196.40	1,418,822
2026-05-08	199.80	200.40	194.00	195.00	195.00	1,449,166
2026-05-07	201.80	205.00	200.00	200.80	200.80	2,539,619
2026-05-06	200.60	201.60	198.10	199.40	199.40	1,926,740
2026-05-05	197.30	198.10	195.70	196.70	196.70	934,258
2026-05-04	195.50	199.40	195.50	197.90	197.90	579,111
2026-04-30	198.00	200.80	193.60	195.50	195.50	2,421,602
2026-04-29	202.60	203.20	198.90	202.00	202.00	2,292,905
2026-04-28	200.40	202.40	199.30	202.20	202.20	1,929,316

← NewerPage 2 of 5 · 246 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.