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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.16$30.281,883,600——
2020-12-30$29.00$30.114,459,300——
2020-12-29$27.98$29.052,568,900——
2020-12-28$27.93$29.004,539,900——
2020-12-24$28.02$29.091,663,100——
2020-12-23$28.25$29.332,026,000——
2020-12-22$28.00$29.071,968,400——
2020-12-21$28.10$29.173,711,000——
2020-12-18$27.95$29.025,574,000——
2020-12-17$27.58$28.633,846,000——
2020-12-16$27.56$28.614,902,700——
2020-12-15$26.70$27.725,799,600——
2020-12-14$27.00$28.034,789,100——
2020-12-11$28.00$29.074,960,500——
2020-12-10$28.12$29.202,299,100——
2020-12-09$28.04$29.113,693,100——
2020-12-08$27.82$28.883,535,600——
2020-12-07$28.23$29.312,904,900——
2020-12-04$28.22$29.302,673,500——
2020-12-03$28.80$29.901,254,900——
2020-12-02$29.02$30.131,462,900——
2020-12-01$28.75$29.853,361,400——
2020-11-30$28.24$29.324,777,600——
2020-11-27$29.51$30.641,182,000——
2020-11-25$29.46$30.591,565,300——
2020-11-24$29.76$30.902,206,300——
2020-11-23$29.24$30.362,600,400——
2020-11-20$30.12$31.272,837,400——
2020-11-19$29.99$31.146,567,000——
2020-11-18$32.59$33.842,439,400——
2020-11-17$33.08$34.352,092,100——
2020-11-16$33.24$34.512,889,400——
2020-11-13$32.73$33.984,927,200——
2020-11-12$30.77$31.952,621,700——
2020-11-11$29.93$31.072,326,900——
2020-11-10$30.03$31.181,852,300——
2020-11-09$30.93$32.112,910,800——
2020-11-06$31.35$32.551,129,500——
2020-11-05$31.29$32.492,473,400——
2020-11-04$30.32$31.481,516,900——
2020-11-03$29.07$30.181,234,800——
2020-11-02$29.33$30.452,206,700——
2020-10-30$28.98$30.091,519,300——
2020-10-29$30.18$31.331,289,700——
2020-10-28$29.18$30.301,087,600——
2020-10-27$29.87$31.011,296,900——
2020-10-26$30.39$31.55787,400——
2020-10-23$30.27$31.432,177,000——
2020-10-22$30.97$32.152,198,000——
2020-10-21$30.57$31.743,096,100——
2020-10-20$29.92$31.062,237,000——
2020-10-19$28.80$29.902,284,900——
2020-10-16$28.84$29.942,517,600——
2020-10-15$28.67$29.773,149,800——
2020-10-14$29.01$30.122,020,800——
2020-10-13$30.18$31.33775,300——
2020-10-12$30.24$31.401,164,800——
2020-10-09$29.91$31.051,811,400——
2020-10-08$28.92$30.031,512,000——
2020-10-07$28.94$30.052,566,800——
2020-10-06$29.25$30.371,582,400——
2020-10-05$29.08$30.193,004,100——
2020-10-02$29.08$30.191,283,300——
2020-10-01$29.48$30.611,385,200——
2020-09-30$29.92$31.063,112,300——
2020-09-29$29.59$30.729,179,400——
2020-09-28$31.97$33.195,433,500——
2020-09-25$30.50$31.672,820,600——
2020-09-24$30.25$31.413,812,100——
2020-09-23$29.95$31.102,389,600——
2020-09-22$29.86$31.004,791,200——
2020-09-21$28.68$29.785,549,100——
2020-09-18$30.66$31.833,272,100——
2020-09-17$30.83$32.013,521,800——
2020-09-16$31.01$32.203,578,400——
2020-09-15$31.37$32.573,595,800——
2020-09-14$31.72$32.932,522,900——
2020-09-11$31.62$32.832,315,300——
2020-09-10$31.27$32.473,509,400——
2020-09-09$32.60$33.853,994,000——
2020-09-08$31.74$32.955,412,100——
2020-09-04$33.27$34.542,824,100——
2020-09-03$33.27$34.542,339,900——
2020-09-02$34.59$35.913,522,700——
2020-09-01$35.27$36.624,625,400——
2020-08-31$33.53$34.816,832,700——
2020-08-28$32.72$33.971,591,100——
2020-08-27$32.26$33.492,986,800——
2020-08-26$32.81$34.062,453,900——
2020-08-25$32.65$33.902,340,500——
2020-08-24$32.04$33.271,999,100——
2020-08-21$31.87$33.093,373,900——
2020-08-20$31.92$33.142,583,700——
2020-08-19$32.42$33.663,227,300——
2020-08-18$33.37$34.652,226,800——
2020-08-17$33.66$34.953,027,400——
2020-08-14$33.67$34.962,590,500——
2020-08-13$34.75$36.087,807,900——
2020-08-12$36.99$38.402,657,100——
2020-08-11$36.16$37.541,691,200——
2020-08-10$36.00$37.381,568,600——
2020-08-07$36.34$37.732,108,900——
2020-08-06$37.53$38.971,257,300——
2020-08-05$37.00$38.422,178,200——
2020-08-04$37.34$38.771,360,100——
2020-08-03$37.30$38.731,162,500——
2020-07-31$37.05$38.471,273,500——
2020-07-30$36.56$37.961,053,100——
2020-07-29$36.37$37.761,347,400——
2020-07-28$35.15$36.491,299,000——
2020-07-27$35.61$36.972,842,100——
2020-07-24$34.88$36.211,617,900——
2020-07-23$34.93$36.271,822,800——
2020-07-22$35.66$37.021,945,300——
2020-07-21$36.48$37.881,545,800——
2020-07-20$36.49$37.891,809,700——
2020-07-17$36.17$37.552,034,600——
2020-07-16$36.36$37.752,502,100——
2020-07-15$36.26$37.651,990,900——
2020-07-14$36.58$37.984,068,300——
2020-07-13$37.00$38.422,369,900——
2020-07-10$37.12$38.541,142,200——
2020-07-09$37.88$39.332,755,200——
2020-07-08$36.87$38.283,289,800——
2020-07-07$37.51$38.942,477,900——
2020-07-06$36.34$37.734,211,200——
2020-07-02$37.53$38.976,156,800——
2020-07-01$37.00$38.421,559,100——
2020-06-30$36.71$38.111,894,100——
2020-06-29$37.10$38.521,914,500——
2020-06-26$36.93$38.341,714,300——
2020-06-25$37.06$38.48918,400——
2020-06-24$37.38$38.816,048,900——
2020-06-23$37.45$38.885,153,100——
2020-06-22$37.28$38.717,016,200——
2020-06-19$38.64$40.126,052,300——
2020-06-18$37.12$38.541,442,300——
2020-06-17$37.30$38.733,387,100——
2020-06-16$36.20$37.583,711,500——
2020-06-15$36.74$38.154,151,400——
2020-06-12$34.89$36.222,037,000——
2020-06-11$34.49$35.812,776,900——
2020-06-10$35.23$36.582,684,500——
2020-06-09$34.08$35.382,086,200——
2020-06-08$34.45$35.773,375,300——
2020-06-05$34.56$35.884,549,900——
2020-06-04$33.11$34.383,290,700——
2020-06-03$34.50$35.822,910,900——
2020-06-02$33.54$34.824,466,100——
2020-06-01$32.82$34.082,382,800——
2020-05-29$32.62$33.8710,814,100——
2020-05-28$31.16$32.353,726,600——
2020-05-27$30.30$31.464,641,200——
2020-05-26$32.16$33.395,175,600——
2020-05-22$30.69$31.864,502,500——
2020-05-21$32.45$33.698,032,200——
2020-05-20$34.28$35.593,194,100——
2020-05-19$34.64$35.962,734,600——
2020-05-18$34.37$35.682,299,600——
2020-05-15$33.33$34.602,101,500——
2020-05-14$33.10$34.371,431,000——
2020-05-13$32.75$34.002,207,500——
2020-05-12$32.25$33.482,606,000——
2020-05-11$32.45$33.693,385,100——
2020-05-08$31.15$32.343,114,500——
2020-05-07$29.89$31.031,435,600——
2020-05-06$28.92$30.031,257,100——
2020-05-05$28.57$29.661,486,700——
2020-05-04$27.58$28.633,230,600——
2020-05-01$28.41$29.501,277,400——
2020-04-30$29.76$30.902,665,100——
2020-04-29$29.56$30.691,214,000——
2020-04-28$29.17$30.291,512,100——
2020-04-27$29.23$30.351,374,000——
2020-04-24$28.89$29.991,080,700——
2020-04-23$28.79$29.892,211,700——
2020-04-22$28.97$30.081,928,000——
2020-04-21$27.90$28.971,896,300——
2020-04-20$28.55$29.641,706,700——
2020-04-17$28.79$29.892,302,500——
2020-04-16$29.02$30.134,109,800——
2020-04-15$26.56$27.582,753,200——
2020-04-14$27.09$28.132,446,300——
2020-04-13$27.20$28.241,472,400——
2020-04-09$27.13$28.172,131,000——
2020-04-08$27.54$28.591,651,500——
2020-04-07$27.47$28.521,703,500——
2020-04-06$27.76$28.511,352,200——
2020-04-03$26.92$27.651,901,300——
2020-04-02$27.35$28.092,447,700——
2020-04-01$26.32$27.031,672,600——
2020-03-31$26.48$27.203,047,000——
2020-03-30$25.78$26.482,459,300——
2020-03-27$25.51$26.201,894,300——
2020-03-26$25.82$26.522,472,200——
2020-03-25$24.63$25.303,166,300——
2020-03-24$24.52$25.183,851,800——
2020-03-23$23.62$24.262,235,700——
2020-03-20$24.69$25.363,841,200——
2020-03-19$24.47$25.132,907,900——
2020-03-18$25.20$25.884,128,500——
2020-03-17$26.00$26.704,475,200——
2020-03-16$25.12$25.803,036,100——
2020-03-13$25.60$26.293,255,800——
2020-03-12$25.89$26.595,194,500——
2020-03-11$27.50$28.242,994,000——
2020-03-10$27.70$28.453,710,800——
2020-03-09$27.05$27.784,610,600——
2020-03-06$26.60$27.323,865,600——
2020-03-05$26.39$27.104,015,500——
2020-03-04$25.98$26.683,145,700——
2020-03-03$24.51$25.172,932,600——
2020-03-02$24.71$25.383,086,000——
2020-02-28$23.46$24.093,957,400——
2020-02-27$23.33$23.961,618,400——
2020-02-26$23.76$24.402,750,600——
2020-02-25$23.79$24.432,903,800——
2020-02-24$24.10$24.754,263,500——
2020-02-21$24.72$25.391,291,000——
2020-02-20$25.17$25.852,856,000——
2020-02-19$24.80$25.471,494,200——
2020-02-18$24.40$25.061,990,500——
2020-02-14$24.02$24.672,144,500——
2020-02-13$24.36$25.022,220,600——
2020-02-12$24.65$25.321,860,900——
2020-02-11$23.93$24.582,198,900——
2020-02-10$23.50$24.141,920,900——
2020-02-07$23.76$24.402,929,400——
2020-02-06$23.64$24.282,778,200——
2020-02-05$22.80$23.421,084,600——
2020-02-04$23.23$23.863,439,000——
2020-02-03$22.18$22.782,021,900——
2020-01-31$21.72$22.312,119,800——
2020-01-30$22.00$22.592,430,000——
2020-01-29$22.42$23.031,165,000——
2020-01-28$22.27$22.872,384,600——
2020-01-27$22.21$22.812,640,200——
2020-01-24$22.61$23.221,986,200——
2020-01-23$23.11$23.732,087,000——
2020-01-22$23.60$24.241,922,100——
2020-01-21$23.91$24.561,301,600——
2020-01-17$24.18$24.831,890,000——
2020-01-16$23.65$24.292,209,000——
2020-01-15$23.58$24.221,437,900——
2020-01-14$23.70$24.341,423,700——
2020-01-13$23.60$24.242,002,500——
2020-01-10$23.00$23.621,288,400——
2020-01-09$23.21$23.841,337,100——
2020-01-08$23.30$23.931,828,300——
2020-01-07$23.00$23.622,479,900——
2020-01-06$23.36$23.991,170,600——
2020-01-03$23.30$23.932,557,100——
2020-01-02$23.72$24.362,487,100——