NYSE:ZTO | Historical Stock Price | ZTO Express (Cayman) Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.99$14.37$18.78$24.55$32.09$41.952016-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.35$23.981,385,000——
2019-12-30$23.31$23.941,268,500——
2019-12-27$23.52$24.164,178,100——
2019-12-26$23.20$23.832,023,700——
2019-12-24$22.99$23.612,692,200——
2019-12-23$23.08$23.702,459,400——
2019-12-20$22.91$23.534,603,900——
2019-12-19$22.73$23.341,769,000——
2019-12-18$22.68$23.292,206,800——
2019-12-17$22.47$23.082,312,700——
2019-12-16$22.12$22.724,746,700——
2019-12-13$21.57$22.153,007,300——
2019-12-12$21.00$21.572,182,000——
2019-12-11$21.10$21.67966,000——
2019-12-10$20.89$21.451,269,200——
2019-12-09$20.84$21.40671,200——
2019-12-06$20.92$21.491,208,900——
2019-12-05$20.81$21.371,606,900——
2019-12-04$20.70$21.261,446,200——
2019-12-03$20.75$21.311,871,400——
2019-12-02$20.91$21.482,195,000——
2019-11-29$21.28$21.862,357,800——
2019-11-27$21.52$22.101,684,400——
2019-11-26$21.25$21.823,170,500——
2019-11-25$20.98$21.552,343,100——
2019-11-22$20.74$21.302,932,500——
2019-11-21$20.90$21.462,410,300——
2019-11-20$20.57$21.134,775,500——
2019-11-19$21.03$21.606,821,200——
2019-11-18$22.43$23.044,290,700——
2019-11-15$22.37$22.975,292,500——
2019-11-14$22.15$22.751,278,200——
2019-11-13$22.21$22.811,474,400——
2019-11-12$22.50$23.11963,600——
2019-11-11$22.41$23.021,642,800——
2019-11-08$22.45$23.06976,000——
2019-11-07$22.51$23.121,461,400——
2019-11-06$22.17$22.771,316,700——
2019-11-05$22.20$22.803,291,300——
2019-11-04$22.46$23.074,630,800——
2019-11-01$21.74$22.331,743,600——
2019-10-31$22.00$22.591,667,100——
2019-10-30$21.99$22.581,529,600——
2019-10-29$21.84$22.431,325,700——
2019-10-28$22.23$22.831,398,000——
2019-10-25$22.13$22.731,129,900——
2019-10-24$21.96$22.551,239,900——
2019-10-23$21.61$22.191,124,200——
2019-10-22$21.45$22.031,454,800——
2019-10-21$21.41$21.992,267,500——
2019-10-18$20.84$21.401,439,400——
2019-10-17$20.83$21.39844,500——
2019-10-16$20.82$21.381,323,800——
2019-10-15$20.70$21.261,116,700——
2019-10-14$20.48$21.03733,300——
2019-10-11$20.68$21.241,460,900——
2019-10-10$20.21$20.761,191,300——
2019-10-09$19.99$20.531,615,400——
2019-10-08$20.01$20.552,438,600——
2019-10-07$20.55$21.111,118,400——
2019-10-04$20.72$21.281,903,200——
2019-10-03$20.95$21.521,237,300——
2019-10-02$21.00$21.571,617,400——
2019-10-01$21.03$21.601,849,800——
2019-09-30$21.33$21.912,503,200——
2019-09-27$20.58$21.144,046,000——
2019-09-26$20.86$21.421,031,900——
2019-09-25$20.90$21.461,685,000——
2019-09-24$21.05$21.621,645,100——
2019-09-23$21.03$21.606,181,000——
2019-09-20$21.76$22.352,770,600——
2019-09-19$22.17$22.773,867,700——
2019-09-18$22.08$22.687,062,900——
2019-09-17$20.91$21.484,247,100——
2019-09-16$20.92$21.491,990,200——
2019-09-13$21.25$21.822,007,300——
2019-09-12$21.68$22.274,933,000——
2019-09-11$21.10$21.672,387,900——
2019-09-10$20.98$21.551,253,500——
2019-09-09$20.83$21.392,411,000——
2019-09-06$21.16$21.732,830,800——
2019-09-05$21.02$21.594,560,200——
2019-09-04$20.89$21.451,955,900——
2019-09-03$20.68$21.242,099,100——
2019-08-30$20.51$21.063,969,400——
2019-08-29$20.44$20.993,345,400——
2019-08-28$20.41$20.963,743,400——
2019-08-27$20.38$20.933,496,800——
2019-08-26$20.34$20.892,894,900——
2019-08-23$19.54$20.071,568,100——
2019-08-22$19.98$20.521,306,900——
2019-08-21$20.10$20.643,862,500——
2019-08-20$19.78$20.312,542,400——
2019-08-19$20.19$20.745,063,200——
2019-08-16$19.38$19.904,257,100——
2019-08-15$19.10$19.622,589,100——
2019-08-14$19.02$19.531,965,000——
2019-08-13$19.03$19.542,126,800——
2019-08-12$18.93$19.441,060,800——
2019-08-09$19.06$19.581,133,100——
2019-08-08$19.02$19.532,765,800——
2019-08-07$18.72$19.233,211,100——
2019-08-06$18.54$19.043,982,800——
2019-08-05$18.24$18.736,091,100——
2019-08-02$19.10$19.621,785,300——
2019-08-01$19.31$19.831,827,800——
2019-07-31$19.65$20.181,334,600——
2019-07-30$19.98$20.522,610,900——
2019-07-29$19.94$20.483,603,900——
2019-07-26$19.70$20.231,831,500——
2019-07-25$19.71$20.24958,400——
2019-07-24$19.84$20.381,979,900——
2019-07-23$19.64$20.171,074,100——
2019-07-22$19.70$20.232,505,100——
2019-07-19$19.66$20.191,885,700——
2019-07-18$19.51$20.04881,900——
2019-07-17$19.56$20.09975,300——
2019-07-16$19.79$20.321,119,300——
2019-07-15$19.86$20.401,603,300——
2019-07-12$19.82$20.361,221,700——
2019-07-11$19.80$20.341,324,000——
2019-07-10$19.72$20.251,291,600——
2019-07-09$19.76$20.291,301,600——
2019-07-08$19.94$20.481,919,900——
2019-07-05$19.87$20.411,614,800——
2019-07-03$19.68$20.21977,600——
2019-07-02$19.57$20.101,471,900——
2019-07-01$19.70$20.233,505,900——
2019-06-28$19.12$19.642,501,800——
2019-06-27$19.20$19.723,531,400——
2019-06-26$18.95$19.461,122,500——
2019-06-25$18.95$19.461,412,100——
2019-06-24$19.04$19.552,107,400——
2019-06-21$19.03$19.541,540,000——
2019-06-20$19.17$19.692,298,000——
2019-06-19$18.97$19.482,638,600——
2019-06-18$18.83$19.341,947,500——
2019-06-17$18.61$19.112,496,300——
2019-06-14$18.61$19.113,011,800——
2019-06-13$18.53$19.031,653,700——
2019-06-12$18.31$18.801,972,000——
2019-06-11$18.25$18.741,539,700——
2019-06-10$17.94$18.425,257,700——
2019-06-07$17.56$18.034,855,900——
2019-06-06$17.27$17.745,646,400——
2019-06-05$17.40$17.876,763,700——
2019-06-04$17.95$18.447,515,700——
2019-06-03$18.04$18.532,686,700——
2019-05-31$18.04$18.533,085,500——
2019-05-30$18.05$18.541,499,900——
2019-05-29$18.04$18.533,823,700——
2019-05-28$18.35$18.856,715,800——
2019-05-24$17.95$18.442,347,000——
2019-05-23$18.05$18.542,270,900——
2019-05-22$18.02$18.512,630,600——
2019-05-21$18.31$18.802,348,700——
2019-05-20$18.02$18.512,616,500——
2019-05-17$17.93$18.413,466,000——
2019-05-16$19.54$20.074,029,300——
2019-05-15$18.82$19.333,433,200——
2019-05-14$18.49$18.993,664,100——
2019-05-13$18.26$18.753,657,000——
2019-05-10$19.01$19.521,976,400——
2019-05-09$18.98$19.491,863,600——
2019-05-08$19.08$19.601,833,900——
2019-05-07$18.80$19.312,288,300——
2019-05-06$19.20$19.723,052,700——
2019-05-03$19.98$20.523,442,300——
2019-05-02$19.98$20.523,192,600——
2019-05-01$19.79$20.322,142,000——
2019-04-30$19.93$20.472,690,700——
2019-04-29$19.92$20.461,219,100——
2019-04-26$19.97$20.511,989,700——
2019-04-25$19.67$20.201,363,200——
2019-04-24$20.00$20.542,776,400——
2019-04-23$19.80$20.341,831,300——
2019-04-22$19.31$19.831,499,400——
2019-04-18$19.60$20.13922,800——
2019-04-17$19.52$20.051,140,800——
2019-04-16$19.32$19.841,978,600——
2019-04-15$19.31$19.832,141,600——
2019-04-12$19.52$20.051,553,800——
2019-04-11$19.22$19.741,690,900——
2019-04-10$19.11$19.631,403,400——
2019-04-09$18.97$19.481,277,300——
2019-04-08$18.94$19.451,915,300——
2019-04-05$18.90$19.412,075,900——
2019-04-04$18.47$18.972,335,600——
2019-04-03$18.37$18.872,120,600——
2019-04-02$18.25$18.741,481,900——
2019-04-01$18.45$18.952,970,300——
2019-03-29$18.28$18.773,723,300——
2019-03-28$17.98$18.221,687,200——
2019-03-27$17.83$18.071,478,000——
2019-03-26$17.90$18.142,131,000——
2019-03-25$17.84$18.083,733,100——
2019-03-22$17.69$17.933,689,900——
2019-03-21$18.26$18.504,269,300——
2019-03-20$18.33$18.573,388,200——
2019-03-19$18.64$18.892,237,300——
2019-03-18$18.88$19.133,437,600——
2019-03-15$19.06$19.313,789,300——
2019-03-14$19.12$19.373,988,800——
2019-03-13$19.29$19.559,720,600——
2019-03-12$20.01$20.287,647,900——
2019-03-11$20.13$20.406,427,800——
2019-03-08$20.17$20.443,092,000——
2019-03-07$20.46$20.733,069,200——
2019-03-06$20.86$21.142,643,400——
2019-03-05$20.94$21.224,629,300——
2019-03-04$21.15$21.436,730,500——
2019-03-01$19.59$19.854,050,000——
2019-02-28$19.88$20.1438,709,100——
2019-02-27$19.54$19.804,245,700——
2019-02-26$19.49$19.753,771,000——
2019-02-25$19.70$19.964,693,000——
2019-02-22$19.61$19.874,109,900——
2019-02-21$19.45$19.713,807,400——
2019-02-20$19.23$19.494,703,800——
2019-02-19$19.25$19.515,253,700——
2019-02-15$18.81$19.062,933,500——
2019-02-14$19.18$19.444,291,300——
2019-02-13$19.25$19.515,853,200——
2019-02-12$18.80$19.057,169,900——
2019-02-11$18.15$18.395,122,200——
2019-02-08$17.91$18.152,541,400——
2019-02-07$17.79$18.031,815,400——
2019-02-06$17.84$18.081,036,100——
2019-02-05$17.61$17.841,675,100——
2019-02-04$17.45$17.681,204,900——
2019-02-01$17.37$17.601,502,400——
2019-01-31$17.12$17.351,915,200——
2019-01-30$17.27$17.501,818,000——
2019-01-29$17.19$17.421,453,700——
2019-01-28$17.25$17.483,481,700——
2019-01-25$17.43$17.661,867,000——
2019-01-24$17.29$17.521,816,900——
2019-01-23$17.05$17.282,683,900——
2019-01-22$17.14$17.372,320,900——
2019-01-18$17.99$18.232,725,000——
2019-01-17$17.91$18.151,571,000——
2019-01-16$17.69$17.931,898,300——
2019-01-15$17.60$17.831,372,700——
2019-01-14$17.29$17.521,101,500——
2019-01-11$17.36$17.592,108,600——
2019-01-10$17.28$17.512,296,400——
2019-01-09$17.11$17.342,481,100——
2019-01-08$16.54$16.761,402,400——
2019-01-07$16.63$16.85673,500——
2019-01-04$16.16$16.38748,900——
2019-01-03$15.33$15.531,109,800——
2019-01-02$16.07$16.281,200,600——