Zto Express Cayman Inc historical data

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

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

← NewerPage 4 of 21 · 1,229 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.