Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 147.20 | 150.50 | 146.90 | 150.40 | 142.84 | 786,469 |
| 2025-02-05 | 146.90 | 149.20 | 145.00 | 149.00 | 141.51 | 1,641,909 |
| 2025-02-04 | 143.80 | 147.70 | 142.90 | 146.90 | 139.51 | 793,991 |
| 2025-02-03 | 146.80 | 146.80 | 141.20 | 142.40 | 135.24 | 1,327,000 |
| 2025-01-28 | 147.20 | 151.30 | 147.10 | 151.00 | 143.41 | 382,312 |
| 2025-01-27 | 145.80 | 147.30 | 144.50 | 146.50 | 139.13 | 1,226,484 |
| 2025-01-24 | 142.90 | 146.60 | 142.90 | 145.70 | 138.37 | 923,113 |
| 2025-01-23 | 147.50 | 148.00 | 144.00 | 144.60 | 137.33 | 2,423,645 |
| 2025-01-22 | 152.40 | 152.70 | 149.60 | 150.70 | 143.12 | 1,573,339 |
| 2025-01-21 | 140.00 | 154.30 | 140.00 | 152.40 | 144.74 | 632,600 |
| 2025-01-20 | 150.00 | 152.80 | 147.30 | 151.00 | 143.41 | 1,898,430 |
| 2025-01-17 | 145.70 | 151.40 | 145.20 | 150.40 | 142.84 | 758,150 |
| 2025-01-16 | 141.60 | 147.10 | 141.60 | 146.00 | 138.66 | 1,476,130 |
| 2025-01-15 | 147.10 | 147.10 | 143.00 | 144.00 | 136.76 | 1,200,738 |
| 2025-01-14 | 139.50 | 146.40 | 139.10 | 145.70 | 138.37 | 2,140,194 |
| 2025-01-13 | 140.30 | 140.80 | 138.00 | 140.40 | 133.34 | 1,003,470 |
| 2025-01-10 | 146.20 | 146.90 | 141.20 | 142.00 | 134.86 | 1,852,937 |
| 2025-01-09 | 145.60 | 148.20 | 144.80 | 145.90 | 138.56 | 737,245 |
| 2025-01-08 | 147.00 | 148.70 | 145.60 | 146.70 | 139.32 | 882,009 |
| 2025-01-07 | 148.00 | 148.70 | 144.60 | 148.00 | 140.56 | 1,892,912 |
| 2025-01-06 | 150.40 | 150.50 | 147.20 | 149.70 | 142.17 | 1,160,170 |
| 2025-01-03 | 149.00 | 152.70 | 147.50 | 151.30 | 143.69 | 1,732,350 |
| 2025-01-02 | 151.40 | 152.20 | 148.70 | 150.10 | 142.55 | 1,178,700 |
| 2024-12-31 | 150.20 | 152.80 | 148.90 | 151.30 | 143.69 | 895,261 |
| 2024-12-30 | 152.50 | 154.70 | 152.20 | 152.40 | 144.74 | 781,950 |
| 2024-12-27 | 156.00 | 156.00 | 151.10 | 153.50 | 145.78 | 1,371,290 |
| 2024-12-24 | 154.00 | 157.30 | 153.20 | 157.30 | 149.39 | 634,700 |
| 2024-12-23 | 153.20 | 155.50 | 152.10 | 155.20 | 147.39 | 775,952 |
| 2024-12-20 | 153.50 | 155.90 | 152.70 | 153.20 | 145.50 | 1,091,618 |
| 2024-12-19 | 154.50 | 155.30 | 151.60 | 154.30 | 146.54 | 1,226,396 |
| 2024-12-18 | 156.70 | 158.50 | 155.20 | 155.60 | 147.77 | 2,039,900 |
| 2024-12-17 | 152.80 | 156.70 | 150.10 | 153.40 | 145.69 | 2,519,776 |
| 2024-12-16 | 150.60 | 153.90 | 150.00 | 151.40 | 143.79 | 2,725,389 |
| 2024-12-13 | 148.00 | 152.80 | 147.40 | 152.00 | 144.36 | 1,957,512 |
| 2024-12-12 | 145.90 | 150.20 | 144.60 | 148.00 | 140.56 | 1,468,550 |
| 2024-12-11 | 145.80 | 149.40 | 145.80 | 146.80 | 139.42 | 841,295 |
| 2024-12-10 | 153.00 | 157.40 | 146.10 | 146.10 | 138.75 | 1,851,750 |
| 2024-12-09 | 145.50 | 150.20 | 142.20 | 149.90 | 142.36 | 1,557,766 |
| 2024-12-06 | 145.80 | 147.90 | 143.40 | 146.90 | 139.51 | 1,466,194 |
| 2024-12-05 | 146.60 | 146.60 | 144.20 | 145.60 | 138.28 | 1,266,736 |
| 2024-12-04 | 149.80 | 149.80 | 146.30 | 148.40 | 140.94 | 1,186,892 |
| 2024-12-03 | 149.00 | 150.40 | 147.30 | 149.80 | 142.27 | 1,140,527 |
| 2024-12-02 | 148.60 | 149.40 | 146.40 | 148.80 | 141.32 | 996,400 |
| 2024-11-29 | 147.50 | 149.70 | 146.00 | 147.50 | 140.08 | 1,145,583 |
| 2024-11-28 | 150.80 | 150.90 | 146.20 | 147.80 | 140.37 | 1,126,274 |
| 2024-11-27 | 147.70 | 151.70 | 145.80 | 150.50 | 142.93 | 1,923,724 |
| 2024-11-26 | 148.90 | 150.60 | 147.20 | 148.80 | 141.32 | 1,910,769 |
| 2024-11-25 | 151.90 | 154.90 | 148.90 | 150.10 | 142.55 | 2,459,633 |
| 2024-11-22 | 156.80 | 156.80 | 150.60 | 151.90 | 144.26 | 2,593,364 |
| 2024-11-21 | 161.40 | 161.40 | 154.40 | 156.80 | 148.91 | 2,629,057 |
| 2024-11-20 | 162.00 | 165.80 | 156.00 | 161.60 | 153.47 | 4,662,543 |
| 2024-11-19 | 164.70 | 166.30 | 162.50 | 165.70 | 157.37 | 974,850 |
| 2024-11-18 | 164.30 | 167.90 | 162.60 | 163.70 | 155.47 | 1,076,980 |
| 2024-11-15 | 162.00 | 165.20 | 161.00 | 163.80 | 155.56 | 1,049,816 |
| 2024-11-14 | 163.50 | 165.40 | 161.10 | 162.70 | 154.52 | 1,399,300 |
| 2024-11-13 | 166.00 | 167.80 | 162.10 | 167.00 | 158.60 | 2,490,295 |
| 2024-11-12 | 168.00 | 171.90 | 166.30 | 168.20 | 159.74 | 1,422,667 |
| 2024-11-11 | 169.10 | 173.70 | 167.30 | 171.20 | 162.59 | 1,142,226 |
| 2024-11-08 | 177.70 | 178.00 | 171.00 | 174.10 | 165.34 | 1,096,470 |
| 2024-11-07 | 175.00 | 177.90 | 173.40 | 176.80 | 167.91 | 1,450,861 |
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.