Advertisement
U.S. markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Delayed Price. Currency in USD
20.94-0.33 (-1.55%)
At close: 04:00PM EDT
20.94 0.00 (0.00%)
After hours: 05:48PM EDT
  • Dividend

    ZTO announced a cash dividend of 0.62 with an ex-date of Apr. 9, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.3921.5520.9320.9420.943,981,627
Mar 27, 202421.0121.5320.9221.2721.273,196,600
Mar 26, 202421.1121.4620.7021.0321.034,762,700
Mar 25, 202421.2221.4320.9421.0921.096,219,300
Mar 22, 202421.1021.1920.5421.0221.027,414,600
Mar 21, 202422.3922.5121.2221.6721.678,374,300
Mar 20, 202422.5822.8221.8122.6122.619,388,500
Mar 19, 202421.4921.8621.3121.6621.664,175,800
Mar 18, 202422.0922.3921.5821.6721.675,584,300
Mar 15, 202421.5421.9121.5421.8121.815,225,100
Mar 14, 202421.7021.8121.3921.5821.587,984,600
Mar 13, 202421.7122.0121.5621.6721.678,365,800
Mar 12, 202421.0421.4220.6620.9520.956,934,500
Mar 11, 202420.2720.4719.9320.1020.102,422,900
Mar 08, 202420.2520.4219.8820.1420.143,175,400
Mar 07, 202420.3820.6319.9220.0720.073,825,400
Mar 06, 202420.5621.2520.4320.4420.444,738,300
Mar 05, 202420.3620.3719.5020.0520.057,399,000
Mar 04, 202420.9221.0319.9920.4520.458,921,400
Mar 01, 202419.7220.7919.7020.3120.315,896,600
Feb 29, 202419.3819.9219.1919.1919.193,939,300
Feb 28, 202418.8319.2618.7819.1419.142,342,800
Feb 27, 202419.2919.4119.0019.0419.041,703,700
Feb 26, 202419.2419.3119.0019.0719.071,950,200
Feb 23, 202419.0419.7218.8419.4919.494,230,100
Feb 22, 202418.9619.2118.7819.0419.043,914,400
Feb 21, 202419.3019.6018.8718.9918.994,315,400
Feb 20, 202418.5518.9718.4518.8518.855,102,300
Feb 16, 202418.4618.6018.4018.4818.484,377,000
Feb 15, 202417.9418.2617.9118.1318.132,871,300
Feb 14, 202417.6517.9217.5717.9217.923,054,400
Feb 13, 202417.3717.4717.1517.4017.402,319,100
Feb 12, 202417.1717.5717.1717.4617.461,711,900
Feb 09, 202417.0617.2316.8717.1917.191,939,700
Feb 08, 202417.5717.7017.0517.0617.062,043,100
Feb 07, 202417.6017.8617.4317.6417.643,153,100
Feb 06, 202417.1818.1117.1317.8217.825,961,700
Feb 05, 202415.9816.7015.9016.5916.594,329,400
Feb 02, 202416.2016.3516.0116.0816.083,274,700
Feb 01, 202416.4616.7016.3716.5416.542,225,300
Jan 31, 202416.4016.8116.3216.3616.363,040,000
Jan 30, 202416.6116.7116.3116.4816.483,442,200
Jan 29, 202417.0317.0616.5716.8516.855,360,300
Jan 26, 202417.1417.3216.9616.9716.972,772,400
Jan 25, 202417.4817.5416.9917.2417.243,568,200
Jan 24, 202418.0518.2217.4617.4817.483,461,900
Jan 23, 202417.5018.1217.3517.4817.484,718,700
Jan 22, 202417.0017.2616.7716.8816.885,328,900
Jan 19, 202417.8317.8317.0817.3817.384,203,900
Jan 18, 202418.2018.2417.5917.7517.752,892,000
Jan 17, 202417.5818.1217.5518.0418.044,679,300
Jan 16, 202418.6618.7717.9017.9917.996,533,200
Jan 12, 202418.9719.1718.9719.0819.082,534,900
Jan 11, 202419.2919.3618.8918.9718.974,606,000
Jan 10, 202419.4619.5419.0319.1319.133,560,900
Jan 09, 202419.4219.5519.3319.5019.502,920,800
Jan 08, 202419.6019.7019.4019.6519.653,469,000
Jan 05, 202420.3820.4219.9219.9519.952,063,400
Jan 04, 202421.2221.2220.4420.4920.492,470,500
Jan 03, 202420.6721.2620.6121.0621.063,054,200
Jan 02, 202421.0021.0620.6120.7020.702,546,800
Dec 29, 202320.9421.3320.9321.2821.282,938,400
Dec 28, 202320.0521.0920.0520.8720.873,361,800
Dec 27, 202320.1520.2620.0420.0720.071,606,500
Dec 26, 202319.9520.3019.9520.1720.171,548,900
Dec 22, 202319.7820.0119.7619.8419.841,735,900
Dec 21, 202320.1620.2319.8020.0120.013,198,100
Dec 20, 202319.7019.9719.7019.9219.922,081,900
Dec 19, 202320.1620.3519.8719.9419.943,066,600
Dec 18, 202319.7520.4919.7020.2020.204,555,900
Dec 15, 202320.3320.3919.7219.8319.834,838,400
Dec 14, 202320.4920.6820.2720.3120.312,350,100
Dec 13, 202320.8720.8720.3420.4020.406,089,000
Dec 12, 202321.1321.1320.8121.0221.024,246,500
Dec 11, 202321.1621.2020.8721.0221.024,918,300
Dec 08, 202321.1721.4421.1421.3121.312,138,900
Dec 07, 202321.4921.4921.1821.2621.263,507,200
Dec 06, 202321.6721.7821.3921.4221.422,536,300
Dec 05, 202321.6321.6321.1721.3921.394,254,900
Dec 04, 202322.0022.1221.7921.9321.932,975,600
Dec 01, 202322.0222.3321.9122.2722.272,410,800
Nov 30, 202322.3922.3922.0622.3222.324,743,900
Nov 29, 202322.1522.7322.0222.3122.312,361,100
Nov 28, 202322.4922.9022.2622.3722.372,366,100
Nov 27, 202322.0822.4021.8522.3222.322,993,200
Nov 24, 202322.2622.5622.2022.3222.321,283,200
Nov 22, 202322.2022.2822.0722.2222.222,705,100
Nov 21, 202321.9822.1821.8122.0822.082,273,900
Nov 20, 202322.2322.4421.4422.0722.076,583,800
Nov 17, 202322.5423.0022.1722.5522.559,196,200
Nov 16, 202323.5424.0623.4424.0424.043,537,600
Nov 15, 202324.4624.8524.2424.3124.315,258,200
Nov 14, 202324.3524.5024.2324.3924.391,601,500
Nov 13, 202324.2924.3923.9724.0224.022,790,200
Nov 10, 202323.6224.1823.5224.1224.121,295,200
Nov 09, 202323.9224.0023.6023.6923.691,917,100
Nov 08, 202323.9724.1123.7924.0524.051,686,300
Nov 07, 202323.9924.2523.6724.0824.081,668,000
Nov 06, 202324.6324.6924.1324.4224.421,934,100
Nov 03, 202324.3024.9924.2824.5724.572,700,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...