Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 175.70 | 175.70 | 171.00 | 171.20 | 168.50 | 1,613,655 |
| 2026-01-22 | 174.40 | 177.10 | 171.10 | 172.10 | 169.38 | 2,079,474 |
| 2026-01-21 | 170.70 | 176.60 | 170.70 | 174.10 | 171.35 | 2,195,374 |
| 2026-01-20 | 172.70 | 173.70 | 168.00 | 173.30 | 170.57 | 1,478,766 |
| 2026-01-19 | 173.50 | 174.90 | 170.70 | 172.70 | 169.97 | 2,135,400 |
| 2026-01-16 | 176.40 | 177.60 | 173.40 | 174.10 | 171.35 | 1,624,975 |
| 2026-01-15 | 175.30 | 182.70 | 173.10 | 174.70 | 171.94 | 2,902,758 |
| 2026-01-14 | 171.30 | 175.60 | 170.70 | 172.00 | 169.29 | 2,258,798 |
| 2026-01-13 | 172.00 | 174.90 | 170.30 | 171.40 | 168.70 | 1,907,843 |
| 2026-01-12 | 170.00 | 172.80 | 170.00 | 171.00 | 168.30 | 2,228,784 |
| 2026-01-09 | 169.50 | 173.90 | 169.50 | 171.80 | 169.09 | 2,386,991 |
| 2026-01-08 | 167.90 | 169.70 | 162.40 | 169.20 | 166.53 | 1,728,784 |
| 2026-01-07 | 171.40 | 173.10 | 168.30 | 169.70 | 167.02 | 1,455,496 |
| 2026-01-06 | 169.10 | 174.70 | 169.10 | 171.40 | 168.70 | 2,537,071 |
| 2026-01-05 | 167.40 | 170.20 | 167.10 | 169.10 | 166.43 | 2,075,831 |
| 2026-01-02 | 162.70 | 167.10 | 162.70 | 166.70 | 164.07 | 423,669 |
| 2025-12-31 | 163.70 | 165.40 | 160.20 | 162.30 | 159.74 | 576,612 |
| 2025-12-30 | 167.40 | 167.40 | 163.00 | 165.50 | 162.89 | 949,759 |
| 2025-12-29 | 167.50 | 169.00 | 164.80 | 165.60 | 162.99 | 1,313,506 |
| 2025-12-24 | 166.40 | 167.40 | 164.60 | 164.70 | 162.10 | 350,289 |
| 2025-12-23 | 165.00 | 167.50 | 165.00 | 165.80 | 163.18 | 616,163 |
| 2025-12-22 | 168.40 | 168.40 | 163.90 | 165.10 | 162.49 | 672,212 |
| 2025-12-19 | 166.20 | 166.80 | 164.70 | 166.70 | 164.07 | 1,267,227 |
| 2025-12-18 | 162.80 | 166.40 | 162.80 | 165.20 | 162.59 | 1,299,414 |
| 2025-12-17 | 163.80 | 164.40 | 161.10 | 162.20 | 159.64 | 760,038 |
| 2025-12-16 | 164.50 | 165.90 | 161.40 | 162.20 | 159.64 | 1,066,928 |
| 2025-12-15 | 169.60 | 169.60 | 163.00 | 163.40 | 160.82 | 1,550,668 |
| 2025-12-12 | 165.80 | 170.30 | 163.10 | 169.90 | 167.22 | 2,083,861 |
| 2025-12-11 | 162.70 | 163.20 | 160.30 | 162.80 | 160.23 | 1,185,440 |
| 2025-12-10 | 163.40 | 163.40 | 160.60 | 161.30 | 158.75 | 1,268,238 |
| 2025-12-09 | 163.50 | 165.10 | 162.20 | 163.50 | 160.92 | 1,462,750 |
| 2025-12-08 | 169.30 | 169.30 | 163.70 | 165.20 | 162.59 | 2,945,542 |
| 2025-12-05 | 164.00 | 169.80 | 163.00 | 168.80 | 166.14 | 2,845,488 |
| 2025-12-04 | 161.40 | 164.70 | 160.70 | 164.50 | 161.90 | 1,421,348 |
| 2025-12-03 | 160.40 | 162.00 | 158.60 | 161.50 | 158.95 | 1,402,816 |
| 2025-12-02 | 159.70 | 162.80 | 159.20 | 160.80 | 158.26 | 1,015,817 |
| 2025-12-01 | 159.70 | 162.10 | 159.20 | 161.20 | 158.66 | 1,075,192 |
| 2025-11-28 | 161.90 | 161.90 | 157.50 | 159.50 | 156.98 | 1,251,925 |
| 2025-11-27 | 162.90 | 163.50 | 160.00 | 161.30 | 158.75 | 1,896,881 |
| 2025-11-26 | 157.60 | 163.00 | 157.60 | 162.10 | 159.54 | 2,655,440 |
| 2025-11-25 | 151.00 | 156.50 | 150.90 | 155.50 | 153.05 | 2,647,055 |
| 2025-11-24 | 148.80 | 149.50 | 145.10 | 149.40 | 147.04 | 3,200,993 |
| 2025-11-21 | 147.60 | 150.30 | 146.30 | 148.80 | 146.45 | 1,957,255 |
| 2025-11-20 | 148.20 | 152.90 | 147.40 | 149.30 | 146.94 | 2,844,918 |
| 2025-11-19 | 146.20 | 150.40 | 146.00 | 147.50 | 145.17 | 1,398,311 |
| 2025-11-18 | 145.10 | 146.40 | 143.90 | 146.10 | 143.79 | 1,507,012 |
| 2025-11-17 | 146.80 | 147.70 | 144.90 | 145.80 | 143.50 | 1,052,150 |
| 2025-11-14 | 148.10 | 149.20 | 145.20 | 145.60 | 143.30 | 689,950 |
| 2025-11-13 | 150.60 | 151.30 | 147.30 | 150.30 | 147.93 | 1,459,803 |
| 2025-11-12 | 148.30 | 151.30 | 148.30 | 150.60 | 148.22 | 795,419 |
| 2025-11-11 | 148.50 | 148.80 | 146.20 | 148.70 | 146.35 | 679,251 |
| 2025-11-10 | 144.80 | 149.00 | 144.50 | 148.70 | 146.35 | 1,199,180 |
| 2025-11-07 | 146.60 | 146.60 | 142.30 | 143.10 | 140.84 | 1,508,785 |
| 2025-11-06 | 144.70 | 147.80 | 144.30 | 147.40 | 145.07 | 1,328,838 |
| 2025-11-05 | 145.00 | 145.10 | 142.10 | 145.10 | 142.81 | 1,287,689 |
| 2025-11-04 | 145.00 | 147.00 | 143.00 | 145.00 | 142.71 | 1,538,774 |
| 2025-11-03 | 143.90 | 146.30 | 142.40 | 146.10 | 143.79 | 1,017,180 |
| 2025-10-31 | 144.80 | 145.70 | 142.30 | 142.60 | 140.35 | 1,806,179 |
| 2025-10-30 | 148.90 | 149.50 | 140.60 | 142.80 | 140.55 | 2,926,365 |
| 2025-10-28 | 151.10 | 151.30 | 148.10 | 148.90 | 146.55 | 698,368 |
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.