Canada markets closed

ZTO Express (Cayman) Inc. (ZTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.32-0.13 (-0.61%)
At close: 04:00PM EDT
21.32 0.00 (0.00%)
After hours: 06:13PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202421.3221.4621.1421.3221.322,319,400
Jun 20, 202421.7021.8521.1921.4521.453,036,800
Jun 18, 202422.2822.4221.9622.0622.061,934,200
Jun 17, 202422.3222.5021.9322.4122.411,972,100
Jun 14, 202422.4722.6022.2422.4622.462,115,500
Jun 13, 202422.4822.6422.3922.4722.471,571,900
Jun 12, 202422.7622.9722.1422.3422.343,367,600
Jun 11, 202423.4823.4822.3322.8622.862,855,000
Jun 10, 202423.4723.8223.1823.7723.771,862,300
Jun 07, 202423.7424.0723.5323.6623.662,363,300
Jun 06, 202423.5523.8723.4523.8523.851,845,500
Jun 05, 202423.4023.6623.1123.5123.511,787,400
Jun 04, 202423.4823.6623.2123.3023.303,318,800
Jun 03, 202423.6923.6923.0423.1423.142,969,300
May 31, 202423.3123.5222.7422.7922.794,673,300
May 30, 202423.9124.0023.5323.8623.863,355,600
May 29, 202424.3024.4123.7524.0524.052,568,800
May 28, 202424.0624.6824.0624.6624.663,937,800
May 24, 202424.5024.5023.8224.0824.083,491,900
May 23, 202424.6224.7424.3624.5124.513,810,600
May 22, 202424.9025.0224.5124.7624.765,945,100
May 21, 202424.7025.1224.6224.7524.754,346,800
May 20, 202424.0024.7023.7624.5624.563,728,100
May 17, 202423.9324.7423.8824.5924.597,098,500
May 16, 202423.5223.9222.2523.5823.5811,776,800
May 15, 202421.4521.6621.1621.3921.394,116,100
May 14, 202421.6821.8221.4321.5821.584,861,900
May 13, 202421.1722.1621.1521.7721.773,816,500
May 10, 202420.9221.0620.6920.8520.851,967,600
May 09, 202420.9021.1320.7321.0121.013,963,900
May 08, 202420.3420.6520.3120.4220.422,929,700
May 07, 202421.0221.0620.3020.5520.554,613,200
May 06, 202421.6121.8321.2721.4021.403,427,700
May 03, 202421.6321.7021.2721.4821.484,899,500
May 02, 202421.5921.8421.4921.6221.622,792,400
May 01, 202420.9321.2520.9321.0721.071,259,300
Apr 30, 202421.0421.2520.9120.9920.992,270,600
Apr 29, 202421.5021.5021.1121.3421.343,673,100
Apr 26, 202421.7221.9221.5521.6121.612,927,500
Apr 25, 202420.9621.3820.9221.2121.213,961,400
Apr 24, 202420.8021.2420.5921.0721.077,557,200
Apr 23, 202420.2220.3020.0820.2420.245,396,400
Apr 22, 202420.2320.3119.9220.1020.1011,556,700
Apr 19, 202419.8419.9519.6619.9419.943,160,300
Apr 18, 202419.7820.0119.6620.0020.004,651,700
Apr 17, 202419.4119.5219.2519.3119.318,816,000
Apr 16, 202419.3519.5019.2119.3619.365,083,100
Apr 15, 202419.3819.6719.3819.5419.543,421,900
Apr 12, 202419.8719.8719.2619.2619.263,528,100
Apr 11, 202420.4320.5720.0420.1720.173,380,200
Apr 10, 202420.3220.6120.3220.4220.423,752,800
Apr 09, 202420.1920.7620.1920.4820.485,859,800
Apr 09, 20240.62 Dividend
Apr 08, 202421.0021.0820.7120.7420.127,701,100
Apr 05, 202421.1421.1820.6820.9020.284,450,100
Apr 04, 202421.7121.7721.3121.3120.671,504,900
Apr 03, 202421.9721.9721.4921.5720.933,431,700
Apr 02, 202421.8022.2521.7622.0421.384,988,500
Apr 01, 202421.1921.5121.1321.4520.811,851,600
Mar 28, 202421.3921.5520.9320.9420.314,035,900
Mar 27, 202421.0121.5320.9221.2720.633,196,600
Mar 26, 202421.1121.4620.7021.0320.404,762,700
Mar 25, 202421.2221.4320.9421.0920.466,219,300
Mar 22, 202421.1021.1920.5421.0220.397,414,600
Mar 21, 202422.3922.5121.2221.6721.028,374,300
Mar 20, 202422.5822.8221.8122.6121.939,388,500
Mar 19, 202421.4921.8621.3121.6621.014,175,800
Mar 18, 202422.0922.3921.5821.6721.025,584,300
Mar 15, 202421.5421.9121.5421.8121.165,225,100
Mar 14, 202421.7021.8121.3921.5820.937,984,600
Mar 13, 202421.7122.0121.5621.6721.028,365,800
Mar 12, 202421.0421.4220.6620.9520.326,934,500
Mar 11, 202420.2720.4719.9320.1019.502,422,900
Mar 08, 202420.2520.4219.8820.1419.543,175,400
Mar 07, 202420.3820.6319.9220.0719.473,825,400
Mar 06, 202420.5621.2520.4320.4419.834,738,300
Mar 05, 202420.3620.3719.5020.0519.457,399,000
Mar 04, 202420.9221.0319.9920.4519.848,921,400
Mar 01, 202419.7220.7919.7020.3119.705,896,600
Feb 29, 202419.3819.9219.1919.1918.623,939,300
Feb 28, 202418.8319.2618.7819.1418.572,342,800
Feb 27, 202419.2919.4119.0019.0418.471,703,700
Feb 26, 202419.2419.3119.0019.0718.501,950,200
Feb 23, 202419.0419.7218.8419.4918.914,230,100
Feb 22, 202418.9619.2118.7819.0418.473,914,400
Feb 21, 202419.3019.6018.8718.9918.424,315,400
Feb 20, 202418.5518.9718.4518.8518.295,102,300
Feb 16, 202418.4618.6018.4018.4817.934,377,000
Feb 15, 202417.9418.2617.9118.1317.592,871,300
Feb 14, 202417.6517.9217.5717.9217.383,054,400
Feb 13, 202417.3717.4717.1517.4016.882,319,100
Feb 12, 202417.1717.5717.1717.4616.941,711,900
Feb 09, 202417.0617.2316.8717.1916.681,939,700
Feb 08, 202417.5717.7017.0517.0616.552,043,100
Feb 07, 202417.6017.8617.4317.6417.113,153,100
Feb 06, 202417.1818.1117.1317.8217.295,961,700
Feb 05, 202415.9816.7015.9016.5916.094,329,400
Feb 02, 202416.2016.3516.0116.0815.603,274,700
Feb 01, 202416.4616.7016.3716.5416.052,225,300
Jan 31, 202416.4016.8116.3216.3615.873,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...