ZTO - ZTO Express (Cayman) Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201919.3219.8018.9919.3819.383,931,800
Aug 15, 201918.9919.2818.9919.1019.102,583,300
Aug 14, 201918.7619.1118.7119.0219.021,965,000
Aug 13, 201918.9219.2718.8819.0319.032,126,800
Aug 12, 201918.9419.0218.7718.9418.941,148,400
Aug 09, 201918.9619.1718.9619.0619.061,133,100
Aug 08, 201918.9319.3518.8819.0219.022,765,800
Aug 07, 201918.3118.8018.2518.7218.723,211,100
Aug 06, 201918.6018.6617.9518.5418.543,982,800
Aug 05, 201917.2418.3017.1618.2418.246,091,100
Aug 02, 201919.2519.2518.8519.1019.101,785,300
Aug 01, 201919.6519.8719.2319.3119.311,827,800
Jul 31, 201919.9819.9819.4419.6519.651,334,600
Jul 30, 201919.9420.0519.8819.9819.982,610,900
Jul 29, 201919.6420.0219.6419.9419.943,603,900
Jul 26, 201919.7419.9319.6419.7019.701,831,500
Jul 25, 201919.8719.9119.5619.7119.71958,400
Jul 24, 201919.6920.0019.6419.8419.841,979,900
Jul 23, 201919.7719.7919.5019.6419.641,074,100
Jul 22, 201919.7220.0019.6419.7019.702,505,100
Jul 19, 201919.6419.8019.6419.6619.661,885,700
Jul 18, 201919.4819.6319.4019.5119.51946,300
Jul 17, 201919.7419.7719.5219.5619.56975,300
Jul 16, 201919.8819.9219.6819.7919.791,119,300
Jul 15, 201919.8719.9419.7919.8619.861,603,300
Jul 12, 201919.9119.9419.7819.8219.821,221,700
Jul 11, 201919.7119.8319.6019.8019.801,324,000
Jul 10, 201919.9719.9819.6919.7219.721,291,600
Jul 09, 201919.7919.7919.5819.7619.761,301,600
Jul 08, 201919.8319.9819.7919.9419.941,919,900
Jul 05, 201919.6319.9619.6019.8719.871,614,800
Jul 03, 201919.5719.6819.4119.6819.68977,600
Jul 02, 201919.6119.8219.4319.5719.571,471,900
Jul 01, 201919.7619.9819.6119.7019.703,527,800
Jun 28, 201919.2519.2919.0319.1219.122,501,800
Jun 27, 201919.0819.3318.9919.2019.203,531,400
Jun 26, 201919.0019.1818.8818.9518.951,122,500
Jun 25, 201918.9419.1018.9418.9518.951,412,100
Jun 24, 201919.0519.2419.0119.0419.042,107,400
Jun 21, 201919.1219.2218.9719.0319.031,540,000
Jun 20, 201919.2119.3219.0119.1719.172,298,000
Jun 19, 201918.9919.3518.9018.9718.972,638,600
Jun 18, 201918.8118.8418.6118.8318.831,947,500
Jun 17, 201918.6418.8418.6118.6118.612,496,300
Jun 14, 201918.4718.6518.4018.6118.613,011,800
Jun 13, 201918.4018.5718.2118.5318.531,653,700
Jun 12, 201918.0018.3617.9618.3118.311,972,000
Jun 11, 201918.2518.4318.1918.2518.251,539,700
Jun 10, 201917.7118.0817.5017.9417.945,257,700
Jun 07, 201917.3517.8317.3517.5617.564,855,900
Jun 06, 201917.3117.3517.1217.2717.275,646,400
Jun 05, 201918.0118.0217.3217.4017.406,763,700
Jun 04, 201917.8518.0217.5717.9517.957,515,700
Jun 03, 201918.0318.3617.8318.0418.042,686,700
May 31, 201917.8618.0817.7018.0418.043,085,500
May 30, 201918.0518.1417.9618.0518.051,499,900
May 29, 201918.3018.3117.7218.0418.043,823,700
May 28, 201918.0418.5718.0418.3518.356,715,800
May 24, 201918.1218.1417.7817.9517.952,347,000
May 23, 201917.7418.2017.6918.0518.052,270,900
May 22, 201918.2418.2517.9618.0218.022,630,600
May 21, 201918.2618.5018.0218.3118.312,348,700
May 20, 201917.7218.1817.6818.0218.022,616,500
May 17, 201919.1719.2417.8417.9317.933,466,000
May 16, 201918.4919.8018.4719.5419.544,029,300
May 15, 201918.3818.8618.3818.8218.823,433,200
May 14, 201918.6918.7318.3318.4918.493,664,100
May 13, 201918.4518.5118.0118.2618.263,657,000
May 10, 201918.8619.1718.8019.0119.011,976,400
May 09, 201918.8218.9818.5918.9818.981,863,600
May 08, 201918.8719.1418.7819.0819.081,833,900
May 07, 201919.0419.0418.6618.8018.802,288,300
May 06, 201919.4919.4919.0319.2019.203,052,700
May 03, 201920.0020.0519.9119.9819.983,442,300
May 02, 201919.7820.0019.7819.9819.983,192,600
May 01, 201920.0020.0019.7419.7919.792,142,000
Apr 30, 201920.0020.0019.7519.9319.932,690,700
Apr 29, 201919.9720.0019.9119.9219.921,219,100
Apr 26, 201919.6520.0019.6319.9719.971,989,700
Apr 25, 201919.7619.9019.4319.6719.671,363,200
Apr 24, 201919.8220.0019.7420.0020.002,776,400
Apr 23, 201919.6419.8719.4619.8019.801,831,300
Apr 22, 201919.5219.5218.9919.3119.311,499,400
Apr 18, 201919.5219.6619.4519.6019.60922,800
Apr 17, 201919.4219.5919.3519.5219.521,140,800
Apr 16, 201919.3119.4018.9319.3219.321,978,600
Apr 15, 201919.6019.6019.1719.3119.312,141,600
Apr 12, 201919.3519.6719.3419.5219.521,553,800
Apr 11, 201918.9419.2518.8619.2219.221,690,900
Apr 10, 201918.9919.1818.8319.1119.111,403,400
Apr 09, 201918.8719.0018.8418.9718.971,277,300
Apr 08, 201918.9119.0318.8318.9418.941,915,300
Apr 05, 201918.5819.0318.5618.9018.902,075,900
Apr 04, 201918.3918.5918.3718.4718.472,335,600
Apr 03, 201918.3518.6118.2718.3718.372,120,600
Apr 02, 201918.4518.5218.2418.2518.251,481,900
Apr 01, 201918.6518.7818.2818.4518.452,970,300
Mar 29, 201917.9018.3017.9018.2818.283,723,300
Mar 29, 20190.24 Dividend
Mar 28, 201917.8018.0117.7817.9817.741,687,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...