Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	159.60	159.60	151.10	151.90	147.15	3,681,574
2025-07-30	157.10	163.80	156.20	159.60	154.61	6,756,413
2025-07-29	156.40	157.10	150.80	156.00	151.12	3,859,554
2025-07-28	161.30	164.30	157.60	158.20	153.25	2,376,037
2025-07-25	158.20	165.70	158.00	160.60	155.58	4,008,494
2025-07-24	151.90	160.00	151.70	158.20	153.25	4,090,487
2025-07-23	154.60	157.50	151.30	152.00	147.25	2,388,200
2025-07-22	148.70	152.30	146.80	152.20	147.44	2,209,372
2025-07-21	153.30	153.50	148.10	148.60	143.95	2,527,365
2025-07-18	142.80	152.20	142.80	152.10	147.34	4,413,521
2025-07-17	142.60	143.60	141.70	142.80	138.34	1,328,025
2025-07-16	144.60	148.00	142.40	142.50	138.04	1,484,700
2025-07-15	145.00	146.10	141.10	145.10	140.56	2,023,852
2025-07-14	147.30	147.30	144.70	144.70	140.18	1,808,722
2025-07-11	150.30	155.00	146.80	147.60	142.99	5,767,094
2025-07-10	138.70	149.00	138.70	148.80	144.15	5,600,392
2025-07-09	140.00	140.40	138.20	138.60	134.27	728,050
2025-07-08	141.00	141.00	138.90	140.00	135.62	744,814
2025-07-07	140.50	140.50	138.40	139.20	134.85	1,034,082
2025-07-04	143.10	143.10	140.20	140.50	136.11	919,632
2025-07-03	141.00	143.70	141.00	143.10	138.63	1,444,219
2025-07-02	140.50	141.90	139.20	140.90	136.49	1,017,042
2025-06-30	141.60	141.60	138.20	138.50	134.17	893,410
2025-06-27	139.50	141.20	138.70	139.80	135.43	1,372,696
2025-06-26	141.00	141.80	138.40	139.60	135.24	1,354,793
2025-06-25	137.50	142.30	137.50	141.40	136.98	2,069,706
2025-06-24	135.60	137.60	135.60	137.50	133.20	947,500
2025-06-23	133.50	135.50	133.50	135.00	130.78	952,961
2025-06-20	134.80	135.40	133.50	135.00	130.78	2,055,390
2025-06-19	134.90	135.00	132.00	132.90	128.75	1,776,650
2025-06-18	137.00	137.10	134.80	135.00	130.78	1,474,230
2025-06-17	139.70	139.80	137.60	138.00	133.69	957,020
2025-06-16	137.00	139.80	137.00	139.50	135.14	1,411,638
2025-06-13	139.10	141.50	138.00	138.60	134.27	1,783,696
2025-06-12	138.70	139.80	137.30	138.90	134.56	1,246,300
2025-06-11	139.70	141.10	138.70	139.40	135.04	2,109,351
2025-06-10	141.60	142.30	139.10	139.70	135.33	1,409,148
2025-06-09	134.60	141.30	134.20	139.80	135.43	5,970,344
2025-06-06	133.90	134.20	132.60	134.20	130.00	7,072,600
2025-06-05	134.40	135.20	132.60	133.40	129.23	2,822,514
2025-06-04	135.80	135.80	131.50	133.40	129.23	3,231,650
2025-06-03	135.30	138.30	134.80	135.80	131.55	1,745,104
2025-06-02	138.00	138.30	134.60	135.70	131.46	852,690
2025-05-30	141.30	141.30	138.20	138.30	133.98	2,120,725
2025-05-29	137.90	141.30	137.20	140.40	136.01	2,289,050
2025-05-28	132.80	137.10	132.00	134.50	130.30	3,844,069
2025-05-27	134.50	136.20	133.90	134.30	130.10	1,638,244
2025-05-26	134.10	136.40	133.90	134.40	130.20	1,608,251
2025-05-23	134.00	136.10	133.70	134.10	129.91	3,230,996
2025-05-22	134.80	134.90	132.90	133.80	129.62	4,001,209
2025-05-21	142.90	142.90	135.10	136.20	131.94	6,184,229
2025-05-20	149.50	149.50	143.50	144.40	139.89	3,380,222
2025-05-19	147.80	150.70	146.80	149.50	144.83	3,216,929
2025-05-16	143.30	143.90	141.10	143.70	139.21	1,044,300
2025-05-15	147.40	147.40	143.20	143.30	138.82	994,724
2025-05-14	144.90	147.50	144.50	147.50	142.89	1,397,069
2025-05-13	149.00	149.00	144.70	144.90	140.37	1,812,333
2025-05-12	147.60	151.20	147.10	150.40	145.70	2,089,710
2025-05-09	148.10	148.70	146.20	147.60	142.99	1,098,640
2025-05-08	148.60	149.60	146.20	148.10	143.47	1,257,752

← NewerPage 6 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.