Zto Express Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 179.30 | 179.80 | 171.70 | 175.30 | 166.48 | 1,992,150 |
| 2024-11-05 | 172.20 | 180.00 | 169.00 | 179.30 | 170.28 | 2,538,417 |
| 2024-11-04 | 181.60 | 184.90 | 167.10 | 174.60 | 165.82 | 3,652,604 |
| 2024-11-01 | 179.70 | 183.20 | 178.60 | 181.70 | 172.56 | 939,626 |
| 2024-10-31 | 180.60 | 183.60 | 178.70 | 179.70 | 170.66 | 1,398,502 |
| 2024-10-30 | 184.00 | 184.90 | 177.00 | 180.60 | 171.52 | 1,765,064 |
| 2024-10-29 | 188.10 | 192.50 | 183.50 | 185.40 | 176.08 | 1,887,950 |
| 2024-10-28 | 186.00 | 191.80 | 180.10 | 188.20 | 178.73 | 5,116,203 |
| 2024-10-25 | 189.40 | 194.00 | 181.70 | 184.20 | 174.94 | 3,057,500 |
| 2024-10-24 | 193.80 | 195.00 | 191.60 | 192.80 | 183.10 | 547,322 |
| 2024-10-23 | 192.70 | 198.90 | 192.20 | 195.50 | 185.67 | 1,176,857 |
| 2024-10-22 | 194.90 | 196.90 | 191.30 | 194.00 | 184.24 | 1,010,877 |
| 2024-10-21 | 195.20 | 196.50 | 191.70 | 194.70 | 184.91 | 1,206,980 |
| 2024-10-18 | 192.70 | 200.40 | 191.40 | 198.90 | 188.90 | 1,718,804 |
| 2024-10-17 | 196.90 | 200.80 | 191.50 | 192.70 | 183.01 | 742,946 |
| 2024-10-16 | 193.90 | 197.50 | 191.30 | 196.20 | 186.33 | 972,520 |
| 2024-10-15 | 199.60 | 202.40 | 190.00 | 195.20 | 185.38 | 2,151,737 |
| 2024-10-14 | 203.00 | 205.40 | 193.90 | 202.60 | 192.41 | 1,881,300 |
| 2024-10-10 | 200.00 | 205.60 | 196.50 | 204.60 | 194.31 | 2,090,769 |
| 2024-10-09 | 199.80 | 205.60 | 191.30 | 198.20 | 188.23 | 1,699,937 |
| 2024-10-08 | 198.60 | 211.20 | 188.20 | 195.40 | 185.57 | 2,677,288 |
| 2024-10-07 | 214.80 | 214.80 | 207.60 | 211.20 | 200.58 | 899,590 |
| 2024-10-04 | 207.00 | 219.00 | 205.00 | 215.40 | 204.57 | 1,295,038 |
| 2024-10-03 | 210.20 | 211.60 | 200.40 | 210.00 | 199.44 | 1,306,384 |
| 2024-10-02 | 197.90 | 212.60 | 197.90 | 211.40 | 200.77 | 1,607,485 |
| 2024-09-30 | 192.50 | 204.20 | 190.20 | 195.90 | 186.05 | 2,371,667 |
| 2024-09-27 | 184.60 | 190.30 | 180.20 | 188.70 | 179.21 | 3,337,063 |
| 2024-09-26 | 172.30 | 184.20 | 171.80 | 182.40 | 173.23 | 2,270,689 |
| 2024-09-25 | 176.20 | 180.40 | 167.00 | 168.70 | 160.22 | 2,038,494 |
| 2024-09-24 | 168.80 | 177.00 | 166.80 | 176.00 | 167.15 | 1,565,040 |
| 2024-09-23 | 168.60 | 172.30 | 167.60 | 168.60 | 160.12 | 883,300 |
| 2024-09-20 | 176.00 | 177.40 | 171.00 | 173.20 | 164.49 | 1,403,217 |
| 2024-09-19 | 173.00 | 175.80 | 170.30 | 174.90 | 166.10 | 1,007,746 |
| 2024-09-17 | 174.40 | 174.40 | 170.20 | 173.00 | 164.30 | 203,740 |
| 2024-09-16 | 170.80 | 173.50 | 169.30 | 173.00 | 164.30 | 203,760 |
| 2024-09-13 | 169.70 | 173.20 | 169.70 | 172.00 | 163.35 | 601,900 |
| 2024-09-12 | 171.90 | 171.90 | 167.70 | 168.60 | 160.12 | 481,750 |
| 2024-09-11 | 168.20 | 171.20 | 167.40 | 170.70 | 162.12 | 587,750 |
| 2024-09-10 | 167.60 | 171.10 | 167.60 | 169.50 | 160.98 | 510,650 |
| 2024-09-09 | 166.00 | 169.80 | 164.00 | 167.60 | 159.17 | 1,173,778 |
| 2024-09-05 | 170.50 | 171.50 | 166.50 | 169.00 | 157.89 | 1,425,840 |
| 2024-09-04 | 173.80 | 175.10 | 171.00 | 174.10 | 162.65 | 1,355,860 |
| 2024-09-03 | 171.50 | 179.10 | 171.50 | 175.10 | 163.59 | 2,442,346 |
| 2024-09-02 | 168.70 | 174.40 | 166.40 | 172.10 | 160.78 | 2,394,303 |
| 2024-08-30 | 165.50 | 171.40 | 164.30 | 171.20 | 159.94 | 3,647,993 |
| 2024-08-29 | 161.20 | 165.40 | 159.70 | 164.40 | 153.59 | 872,874 |
| 2024-08-28 | 162.10 | 163.80 | 160.80 | 161.20 | 150.60 | 454,011 |
| 2024-08-27 | 160.30 | 163.10 | 159.60 | 161.20 | 150.60 | 568,600 |
| 2024-08-26 | 161.00 | 161.00 | 157.30 | 159.30 | 148.82 | 798,000 |
| 2024-08-23 | 165.30 | 165.30 | 160.70 | 161.50 | 150.88 | 847,650 |
| 2024-08-22 | 161.90 | 165.90 | 161.90 | 165.50 | 154.62 | 1,258,424 |
| 2024-08-21 | 157.00 | 166.00 | 152.00 | 161.20 | 150.60 | 1,228,630 |
| 2024-08-20 | 157.20 | 162.00 | 156.70 | 158.70 | 148.26 | 894,450 |
| 2024-08-19 | 153.90 | 156.10 | 152.50 | 155.20 | 144.99 | 464,557 |
| 2024-08-16 | 152.60 | 154.90 | 152.10 | 153.90 | 143.78 | 505,150 |
| 2024-08-15 | 153.10 | 155.00 | 150.60 | 152.60 | 142.57 | 431,173 |
| 2024-08-14 | 155.20 | 155.40 | 152.30 | 152.90 | 142.85 | 242,500 |
| 2024-08-13 | 155.40 | 156.90 | 151.70 | 155.70 | 145.46 | 733,168 |
| 2024-08-12 | 155.90 | 155.90 | 154.00 | 155.40 | 145.18 | 528,850 |
| 2024-08-09 | 155.90 | 159.70 | 155.30 | 156.00 | 145.74 | 465,084 |
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.