U.S. Markets close in 4 hrs 6 mins

ZTO Express (Cayman) Inc. (ZTO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.18-0.12 (-0.32%)
As of 11:54AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202037.2637.4036.9137.1837.18432,468
Aug 03, 202037.3938.1237.0937.3037.301,162,500
Jul 31, 202036.7337.4036.6737.0537.051,273,500
Jul 30, 202036.1836.7036.0736.5636.561,053,100
Jul 29, 202035.6536.8535.5336.3736.371,347,400
Jul 28, 202035.5036.1035.0735.1535.151,299,000
Jul 27, 202034.7035.7534.5335.6135.612,842,100
Jul 24, 202034.2535.1233.9734.8834.881,617,900
Jul 23, 202035.7835.7834.8234.9334.931,822,800
Jul 22, 202036.2436.5635.4335.6635.661,945,300
Jul 21, 202036.8536.8636.1236.4836.481,545,800
Jul 20, 202036.2736.6936.0136.4936.491,809,700
Jul 17, 202036.7836.7835.9336.1736.172,034,600
Jul 16, 202035.9236.5835.0936.3636.362,502,100
Jul 15, 202036.6036.7836.1736.2636.261,990,900
Jul 14, 202036.8237.1735.0236.5836.584,068,300
Jul 13, 202037.8638.4136.8437.0037.002,369,900
Jul 10, 202037.8037.9736.9137.1237.121,142,200
Jul 09, 202037.2338.7737.2137.8837.882,755,200
Jul 08, 202037.7437.9636.4936.8736.873,289,800
Jul 07, 202036.3537.8936.2437.5137.512,477,900
Jul 06, 202038.8338.9936.3436.3436.344,211,200
Jul 02, 202037.2737.6735.0437.5337.536,156,800
Jul 01, 202036.9637.1236.2237.0037.001,559,100
Jun 30, 202037.2537.7136.3136.7136.711,894,100
Jun 29, 202037.1237.9036.5137.1037.101,914,500
Jun 26, 202037.5537.5536.8936.9336.931,714,300
Jun 25, 202037.2337.7036.9437.0637.06918,400
Jun 24, 202037.3738.0037.2237.3837.386,048,900
Jun 23, 202037.5038.4036.8137.4537.455,153,100
Jun 22, 202038.3338.5937.1337.2837.287,016,200
Jun 19, 202037.5838.6736.8638.6438.646,052,300
Jun 18, 202037.5638.0737.0037.1237.121,442,300
Jun 17, 202036.1337.4536.1337.3037.303,387,100
Jun 16, 202037.4037.6035.6936.2036.203,711,500
Jun 15, 202034.3036.8233.9036.7436.744,151,400
Jun 12, 202035.1235.8234.2934.8934.892,037,000
Jun 11, 202034.6135.1734.1334.4934.492,776,900
Jun 10, 202034.6635.5234.1935.2335.232,684,500
Jun 09, 202034.3534.8033.8134.0834.082,086,200
Jun 08, 202034.5034.6633.8634.4534.453,375,300
Jun 05, 202033.3534.6132.8934.5634.564,549,900
Jun 04, 202034.3834.5132.8433.1133.113,290,700
Jun 03, 202034.1034.5933.2834.5034.502,910,900
Jun 02, 202033.0033.7132.6333.5433.544,466,100
Jun 01, 202032.5032.9432.3232.8232.822,382,800
May 29, 202031.4232.8031.4232.6232.6210,815,300
May 28, 202030.3031.4830.2431.1631.163,726,600
May 27, 202032.0132.3830.1030.3030.304,641,200
May 26, 202031.3332.5630.9932.1632.165,175,600
May 22, 202031.6131.6130.4430.6930.694,502,500
May 21, 202031.1032.6430.1532.4532.458,032,200
May 20, 202035.2735.4234.0934.2834.283,194,100
May 19, 202034.5735.6434.5734.6434.642,734,600
May 18, 202033.9834.5833.7734.3734.372,299,600
May 15, 202032.9234.2132.8133.3333.332,101,500
May 14, 202032.4033.1532.0233.1033.101,431,000
May 13, 202032.4232.8032.2132.7532.752,207,500
May 12, 202032.7833.1532.2232.2532.252,606,000
May 11, 202031.1932.7531.1832.4532.453,385,100
May 08, 202029.9431.2029.9431.1531.153,124,600
May 07, 202029.2229.9029.0329.8929.891,435,600
May 06, 202028.6929.3528.6528.9228.921,257,100
May 05, 202027.9028.8427.8028.5728.571,486,700
May 04, 202028.5328.6327.2327.5827.583,230,600
May 01, 202029.3829.7428.2828.4128.411,277,400
Apr 30, 202029.6030.1429.5929.7629.762,665,100
Apr 29, 202029.3029.9129.1729.5629.561,214,000
Apr 28, 202029.4629.9928.9829.1729.171,512,100
Apr 27, 202028.9229.3328.6829.2329.231,374,000
Apr 24, 202028.9229.0728.5428.8928.891,080,700
Apr 23, 202029.1029.2728.7628.7928.792,211,700
Apr 22, 202028.5129.0728.4128.9728.971,928,000
Apr 21, 202028.2228.3427.6027.9027.901,896,300
Apr 20, 202028.7529.3928.4128.5528.551,706,700
Apr 17, 202029.0029.6328.4828.7928.792,302,500
Apr 16, 202026.8029.0526.6129.0229.024,109,800
Apr 15, 202026.8926.8926.4726.5626.562,753,200
Apr 14, 202027.6427.8127.0627.0927.092,446,300
Apr 13, 202027.2127.4526.7227.2027.201,472,400
Apr 09, 202027.7427.7426.3127.1327.132,131,000
Apr 08, 202027.6827.7527.0527.5427.541,651,500
Apr 07, 202028.0028.0027.0327.4727.471,703,500
Apr 07, 20200.3 Dividend
Apr 06, 202027.3427.8326.8327.7627.461,352,200
Apr 03, 202026.9827.4026.5626.9226.631,901,300
Apr 02, 202026.0127.4425.8527.3527.052,447,700
Apr 01, 202025.9526.7825.6626.3226.041,672,600
Mar 31, 202025.9826.6024.8426.4826.193,047,000
Mar 30, 202025.7526.1925.3925.7825.502,459,300
Mar 27, 202025.2225.6024.9125.5125.231,894,300
Mar 26, 202024.8026.2224.7025.8225.542,472,200
Mar 25, 202024.5525.8324.4324.6324.363,166,300
Mar 24, 202024.2824.9624.2524.5224.263,851,800
Mar 23, 202024.9224.9623.5223.6223.362,235,700
Mar 20, 202024.6825.2924.0924.6924.423,841,200
Mar 19, 202025.0325.2024.0024.4724.212,907,900
Mar 18, 202025.0625.2123.2925.2024.934,128,500
Mar 17, 202025.2527.1525.1226.0025.724,475,200
Mar 16, 202023.8025.7223.0025.1224.853,036,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...