Zto Express Cayman Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	159.40	161.90	158.30	159.80	159.80	2,018,763
2026-10-16	157.40	158.90	155.20	158.30	158.30	1,762,640
2026-10-15	159.80	159.80	156.80	157.30	157.30	2,010,218
2026-10-14	161.90	161.90	160.10	160.80	160.80	1,236,093
2026-10-13	160.00	162.50	160.00	162.10	162.10	1,611,218
2026-10-12	160.50	161.50	157.90	159.90	159.90	2,285,431
2026-10-09	156.80	158.60	155.60	157.60	157.60	1,149,750
2026-10-08	155.30	156.00	153.10	154.20	154.20	1,220,128
2026-10-07	153.90	155.50	153.90	155.10	155.10	775,714
2026-10-06	154.80	155.50	153.30	153.90	153.90	822,350
2026-10-05	152.60	154.10	151.20	152.50	152.50	834,857
2026-10-02	150.80	152.90	150.20	152.90	152.90	911,808
2026-09-30	154.10	154.20	152.40	153.10	153.10	916,039
2026-09-29	154.40	154.90	152.80	154.40	154.40	1,511,173
2026-09-28	154.50	155.40	153.50	154.70	154.70	2,799,271
2026-09-25	151.90	153.20	150.00	153.20	153.20	1,696,248
2026-09-24	154.10	157.00	153.90	156.20	156.20	2,619,990
2026-09-23	156.20	156.60	153.50	154.60	154.60	2,827,142
2026-09-22	154.10	157.60	152.00	155.70	155.70	9,721,898
2026-09-21	163.60	166.40	163.40	164.10	164.10	2,245,401

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.