Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	148.80	150.70	148.20	149.60	147.24	1,128,249
2025-10-24	149.30	150.20	147.90	148.90	146.55	701,450
2025-10-23	147.10	149.50	146.60	148.60	146.26	511,079
2025-10-22	147.70	148.80	146.30	147.20	144.88	903,873
2025-10-21	148.10	150.60	147.40	149.90	147.53	787,629
2025-10-20	145.90	149.50	145.90	148.20	145.86	1,448,746
2025-10-17	146.80	146.80	142.00	142.60	140.35	1,422,366
2025-10-16	145.50	148.70	145.50	146.80	144.48	941,946
2025-10-15	144.30	145.70	143.60	145.50	143.20	1,368,756
2025-10-14	144.70	147.40	141.80	142.40	140.15	1,626,351
2025-10-13	145.10	147.20	143.50	145.00	142.71	2,261,334
2025-10-10	150.10	150.80	148.30	149.40	147.04	1,296,633
2025-10-09	148.10	152.10	147.60	151.50	149.11	3,190,881
2025-10-08	148.00	148.00	144.30	145.40	143.11	938,663
2025-10-06	146.60	149.30	146.00	148.00	145.66	492,255
2025-10-03	146.60	148.10	145.60	146.60	144.29	516,150
2025-10-02	147.50	149.70	147.10	148.60	146.26	1,136,638
2025-09-30	148.20	150.30	146.20	147.50	145.17	2,435,838
2025-09-29	149.30	150.50	148.00	150.30	147.93	1,440,288
2025-09-26	148.00	151.00	146.50	148.40	143.76	2,468,472
2025-09-25	146.90	147.50	144.20	146.10	141.53	1,383,200
2025-09-24	144.40	147.20	143.20	145.40	140.85	1,314,448
2025-09-23	146.60	146.90	143.00	144.40	139.89	2,230,066
2025-09-22	146.20	149.70	145.00	146.60	142.02	2,340,007
2025-09-19	146.80	151.20	145.50	147.50	142.89	4,141,712
2025-09-18	148.00	149.80	145.40	145.90	141.34	1,797,878
2025-09-17	150.50	151.50	147.30	149.60	144.92	2,068,044
2025-09-16	149.60	151.60	148.30	149.20	144.54	871,786
2025-09-15	147.80	150.20	145.90	148.50	143.86	2,095,335
2025-09-12	150.10	151.30	148.30	149.10	144.44	1,409,179
2025-09-11	150.00	151.40	148.10	148.60	143.95	1,687,570
2025-09-10	148.20	153.70	147.30	151.30	146.57	3,484,940
2025-09-09	147.10	151.60	146.50	148.20	143.57	2,257,826
2025-09-08	143.70	147.90	142.70	147.10	142.50	2,737,111
2025-09-05	142.30	144.00	140.90	143.50	139.01	1,800,507
2025-09-04	141.00	143.50	141.00	142.30	137.85	2,666,767
2025-09-03	139.10	140.90	138.80	140.90	136.49	1,963,662
2025-09-02	141.70	142.40	138.40	139.10	134.75	1,995,741
2025-09-01	141.10	143.00	140.60	141.70	137.27	1,308,000
2025-08-29	143.50	143.50	140.40	140.60	136.20	2,862,156
2025-08-28	146.90	147.20	141.80	143.50	139.01	3,912,950
2025-08-27	150.40	151.90	147.50	147.90	143.28	2,544,619
2025-08-26	149.90	151.00	148.40	148.80	144.15	2,204,873
2025-08-25	149.70	151.20	147.00	149.90	145.21	1,984,310
2025-08-22	149.60	150.00	146.50	147.80	143.18	2,602,329
2025-08-21	153.90	156.20	148.20	149.80	145.12	3,152,500
2025-08-20	151.80	159.00	150.60	154.70	149.86	4,855,838
2025-08-19	159.90	159.90	155.20	155.80	150.93	3,053,651
2025-08-18	156.40	163.40	156.40	161.10	156.06	3,865,575
2025-08-15	157.00	157.60	154.90	156.20	151.32	2,354,012
2025-08-14	159.00	159.80	156.40	156.70	151.80	1,649,730
2025-08-13	156.80	159.60	155.80	159.60	154.61	3,870,667
2025-08-12	160.00	160.20	155.50	156.80	151.90	2,976,916
2025-08-11	163.00	163.60	159.20	159.90	154.90	2,364,036
2025-08-08	163.10	165.90	162.00	163.80	158.68	1,895,630
2025-08-07	157.60	166.70	157.60	163.10	158.00	6,978,020
2025-08-06	156.00	158.10	154.60	156.60	151.70	2,334,882
2025-08-05	161.90	165.70	155.10	158.60	153.64	4,242,032
2025-08-04	161.50	163.50	157.80	161.30	156.26	3,718,880
2025-08-01	153.00	168.80	153.00	163.20	158.10	10,135,340

← NewerPage 5 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.