ZTO

ZTO Express Cayman Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ZTO Express Cayman Inc ZTO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.23% 30.20 04:41:22
Close Price Low Price High Price Open Price Previous Close
30.27
more quote information »

ZTO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ZTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 30.27 -0.70 -2.26% 30.83 31.10 30.00 2,177,026
Oct 22 2020 30.97 0.40 1.31% 30.84 31.20 30.455 2,198,120
Oct 21 2020 30.57 0.65 2.17% 30.22 30.72 30.11 3,096,090
Oct 20 2020 29.92 1.12 3.89% 28.73 30.11 28.65 2,237,087
Oct 19 2020 28.80 -0.04 -0.14% 29.12 29.31 28.65 2,284,543
Oct 16 2020 28.84 0.17 0.59% 28.76 29.00 28.345 2,557,616
Oct 15 2020 28.67 -0.34 -1.17% 28.78 28.78 28.07 3,149,826
Oct 14 2020 29.01 -1.17 -3.88% 30.20 30.20 28.85 2,020,743
Oct 13 2020 30.18 -0.06 -0.2% 30.40 30.50 30.07 775,336
Oct 12 2020 30.24 0.33 1.1% 30.30 30.42 30.05 1,164,774
Oct 09 2020 29.91 0.99 3.42% 28.87 29.98 28.87 1,810,433
Oct 08 2020 28.92 -0.02 -0.07% 29.16 29.50 28.89 1,511,987
Oct 07 2020 28.94 -0.31 -1.06% 29.46 29.46 28.60 2,531,905
Oct 06 2020 29.25 0.17 0.58% 29.24 29.55 29.02 1,582,402
Oct 05 2020 29.08 0.00 0.0% 29.29 29.29 28.67 3,003,812
Oct 02 2020 29.08 -0.40 -1.36% 29.00 29.56 28.79 1,283,216
Oct 01 2020 29.48 -0.44 -1.47% 30.01 30.25 29.215 1,385,197
Sep 30 2020 29.92 0.33 1.12% 29.27 30.18 29.20 3,112,283
Sep 29 2020 29.59 -2.38 -7.44% 30.97 31.16 29.55 9,178,644
Sep 28 2020 31.97 1.47 4.82% 31.00 32.21 30.92 5,427,000
See More Historical Prices »


Your Recent History
NYSE
ZTO
ZTO Expres..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.