Zto Express Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	150.60	151.30	148.80	148.80	144.15	1,610,450
2025-05-06	149.00	152.20	146.20	150.60	145.89	1,386,709
2025-05-02	146.00	148.10	143.40	147.10	142.50	1,474,500
2025-04-30	148.30	148.30	145.10	146.30	141.73	1,715,456
2025-04-29	149.00	151.00	147.40	149.50	144.83	1,529,858
2025-04-28	149.10	149.20	145.90	148.50	143.86	1,335,300
2025-04-25	149.00	150.00	147.10	149.10	144.44	2,446,384
2025-04-24	146.50	149.60	146.00	149.10	144.44	1,372,311
2025-04-23	148.60	149.30	146.20	147.20	142.60	1,515,715
2025-04-22	146.00	149.00	145.00	148.90	144.24	1,365,346
2025-04-17	146.00	149.10	145.40	148.00	143.37	1,113,259
2025-04-16	146.60	146.90	144.70	145.80	141.24	2,172,650
2025-04-15	145.40	148.30	145.30	147.20	142.60	1,493,089
2025-04-14	142.50	145.40	141.60	144.20	139.69	1,434,706
2025-04-11	140.40	140.40	135.60	139.40	135.04	2,732,849
2025-04-10	137.60	142.70	136.30	141.00	136.59	2,671,955
2025-04-09	127.60	138.80	123.70	137.60	133.30	5,582,596
2025-04-08	139.00	144.40	135.70	138.20	131.25	3,235,400
2025-04-07	143.00	143.20	136.00	136.60	129.73	5,501,960
2025-04-03	150.10	151.90	149.40	151.40	143.79	1,922,071
2025-04-02	154.30	155.10	152.30	154.30	146.54	1,301,452
2025-04-01	153.50	157.10	153.40	155.90	148.06	1,732,380
2025-03-31	155.80	155.80	150.90	153.50	145.78	2,002,127
2025-03-28	160.00	160.00	155.10	156.90	149.01	2,011,531
2025-03-27	155.90	157.20	153.80	156.10	148.25	1,831,772
2025-03-26	155.30	158.10	154.60	156.90	149.01	1,667,215
2025-03-25	156.10	157.70	153.40	155.50	147.68	1,775,943
2025-03-24	157.10	158.10	155.30	157.30	149.39	1,681,805
2025-03-21	159.80	162.90	155.00	156.40	148.53	22,086,529
2025-03-20	172.10	172.10	161.70	162.70	154.52	3,193,800
2025-03-19	165.00	176.00	165.00	172.20	163.54	3,929,752
2025-03-18	162.00	165.00	160.80	165.00	156.70	2,886,317
2025-03-17	155.00	161.70	155.00	159.50	151.48	2,181,970
2025-03-14	152.80	157.40	151.40	154.60	146.82	2,304,158
2025-03-13	151.40	151.60	149.00	150.20	142.65	2,163,226
2025-03-12	154.60	155.40	150.20	151.70	144.07	2,883,049
2025-03-11	157.00	159.60	155.10	159.10	151.10	1,476,005
2025-03-10	158.50	160.90	154.80	158.50	150.53	1,337,706
2025-03-07	161.00	161.10	157.00	158.50	150.53	5,233,427
2025-03-06	161.50	162.30	159.30	162.10	153.95	2,115,084
2025-03-05	159.30	162.50	157.30	161.00	152.90	1,428,850
2025-03-04	152.90	162.00	151.10	158.90	150.91	1,975,390
2025-03-03	150.40	155.30	150.40	152.20	144.55	2,087,227
2025-02-28	153.00	153.80	148.20	149.70	142.17	1,564,563
2025-02-27	152.50	156.50	151.20	154.20	146.44	1,812,244
2025-02-26	152.10	156.40	152.10	154.90	147.11	2,413,029
2025-02-25	154.90	156.30	152.10	152.90	145.21	1,921,268
2025-02-24	162.20	162.70	157.20	157.50	149.58	1,688,880
2025-02-21	159.00	162.20	158.80	162.00	153.85	2,048,853
2025-02-20	157.00	157.50	154.30	155.40	147.58	1,159,918
2025-02-19	155.10	159.80	154.20	157.00	149.10	1,723,100
2025-02-18	154.40	159.60	154.10	158.40	150.43	1,355,054
2025-02-17	157.50	159.20	154.40	157.20	149.29	2,061,950
2025-02-14	155.00	157.80	153.00	157.30	149.39	1,470,096
2025-02-13	152.40	160.80	152.30	154.60	146.82	2,113,694
2025-02-12	146.00	152.10	146.00	151.70	144.07	1,630,319
2025-02-11	152.60	153.90	148.10	148.90	141.41	1,158,143
2025-02-10	150.50	154.10	150.50	152.60	144.93	1,172,313
2025-02-07	149.00	151.40	147.50	150.50	142.93	1,355,532
2025-02-06	147.20	150.50	146.90	150.40	142.84	786,469

← NewerPage 7 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.