Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	202.80	204.20	200.80	203.40	203.40	2,085,005
2026-04-24	200.60	202.80	199.40	202.80	202.80	1,936,988
2026-04-23	201.40	202.60	197.70	200.60	200.60	1,990,016
2026-04-22	200.20	204.00	200.00	200.80	200.80	2,530,348
2026-04-21	200.00	205.60	199.80	204.00	204.00	2,196,083
2026-04-20	198.00	200.40	195.00	197.30	197.30	1,340,800
2026-04-17	196.70	199.00	193.10	194.70	194.70	1,430,636
2026-04-16	200.20	204.80	197.60	198.60	198.60	1,281,406
2026-04-15	193.60	203.00	193.60	199.40	199.40	2,461,305
2026-04-14	195.30	197.70	192.90	193.60	193.60	1,464,207
2026-04-13	193.00	195.20	189.30	194.50	194.50	1,781,224
2026-04-10	193.10	195.00	191.60	193.60	193.60	2,054,699
2026-04-09	188.90	192.90	188.90	189.90	189.90	1,718,862
2026-04-08	195.40	196.00	187.20	191.80	191.80	3,340,756
2026-04-02	190.70	191.50	188.00	190.00	190.00	1,630,128
2026-04-01	195.20	196.00	192.70	193.70	190.64	2,308,848
2026-03-31	192.00	192.00	184.40	188.50	185.53	2,269,752
2026-03-30	185.70	191.80	185.30	191.70	188.68	3,676,137
2026-03-27	190.60	192.00	189.70	190.80	187.79	1,889,418
2026-03-26	191.00	191.00	185.40	187.90	184.94	1,806,359
2026-03-25	198.30	198.80	192.80	194.90	191.82	2,672,999
2026-03-24	192.80	197.50	191.60	197.30	194.19	2,794,086
2026-03-23	194.60	194.60	187.90	190.00	187.00	2,563,660
2026-03-20	198.70	199.10	192.40	193.80	190.74	2,049,613
2026-03-19	196.40	200.00	194.60	195.80	192.71	3,074,250
2026-03-18	182.80	198.70	181.00	196.40	193.30	4,629,186
2026-03-17	185.00	190.20	182.30	182.80	179.92	1,634,065
2026-03-16	188.00	192.20	185.70	186.60	183.66	1,707,718
2026-03-13	184.40	192.60	184.40	188.50	185.53	3,092,050
2026-03-12	183.00	187.80	182.20	184.30	181.39	2,019,726
2026-03-11	182.00	187.60	182.00	185.10	182.18	1,530,075
2026-03-10	184.00	186.00	181.30	182.90	180.01	1,863,897
2026-03-09	179.70	181.10	175.00	179.60	176.77	1,456,111
2026-03-06	178.00	182.60	176.10	181.20	178.34	2,009,122
2026-03-05	180.10	183.40	178.00	179.00	176.18	1,679,437
2026-03-04	180.80	182.20	178.00	180.10	177.26	1,963,049
2026-03-03	187.50	188.60	180.10	182.60	179.72	2,382,819
2026-03-02	186.90	190.50	184.80	187.50	184.54	1,939,195
2026-02-27	187.60	191.80	187.60	191.50	188.48	4,059,035
2026-02-26	191.50	192.50	183.70	185.70	182.77	4,011,352
2026-02-25	195.40	196.20	189.70	191.20	188.18	2,478,191
2026-02-24	195.50	197.80	191.20	191.90	188.87	2,142,847
2026-02-23	194.10	198.00	194.00	195.10	192.02	984,838
2026-02-20	193.50	197.60	193.50	194.10	191.04	1,256,983
2026-02-16	191.90	193.40	188.20	193.40	190.35	241,465
2026-02-13	191.60	193.10	188.40	191.90	188.87	1,278,066
2026-02-12	194.60	196.10	192.80	193.80	190.74	2,177,742
2026-02-11	191.50	195.30	190.80	193.80	190.74	2,820,475
2026-02-10	187.10	190.80	186.30	190.50	187.49	2,286,786
2026-02-09	188.30	188.70	183.30	187.00	184.05	2,681,390
2026-02-06	183.40	185.40	178.00	185.00	182.08	3,771,927
2026-02-05	180.10	184.20	178.50	183.40	180.51	4,230,860
2026-02-04	179.50	180.80	176.20	179.10	176.27	2,567,315
2026-02-03	170.60	176.00	170.60	175.00	172.24	1,888,745
2026-02-02	173.60	173.60	168.50	169.70	167.02	1,219,268
2026-01-30	171.40	175.50	171.40	173.60	170.86	1,546,982
2026-01-29	173.10	175.90	171.10	174.70	171.94	1,497,564
2026-01-28	168.20	174.80	168.20	173.20	170.47	1,719,879
2026-01-27	168.30	171.30	167.50	168.90	166.23	1,480,892
2026-01-26	171.40	171.80	167.80	168.30	165.64	1,554,079

← NewerPage 3 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.