ZTO Express Cayman Historical Data - ZTO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ZTO Express Cayman Inc ZTO NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 24.18 0.00 0.00 0.00 24.18 04:04:39
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
Jan 17 2020 24.18 0.53 2.24% 23.88 24.19 23.68 1,889,898
Jan 16 2020 23.65 0.07 0.3% 23.70 23.90 23.25 2,208,964
Jan 15 2020 23.58 -0.12 -0.51% 23.76 23.96 23.50 1,437,868
Jan 14 2020 23.70 0.10 0.42% 23.68 23.87 23.60 1,419,773
Jan 13 2020 23.60 0.60 2.61% 23.14 23.84 23.04 2,000,067
Jan 10 2020 23.00 -0.21 -0.9% 23.25 23.79 22.95 1,288,366
Jan 09 2020 23.21 -0.09 -0.39% 23.53 23.80 23.20 1,333,527
Jan 08 2020 23.30 0.55 2.42% 22.95 23.35 22.71 1,823,518
Jan 07 2020 22.75 -0.28 -1.22% 23.48 23.48 22.60 2,479,936
Jan 06 2020 23.03 -0.27 -1.16% 23.10 23.38 23.03 1,170,560
Jan 03 2020 23.30 -0.42 -1.77% 23.23 23.50 23.105 2,546,219
Jan 02 2020 23.72 0.37 1.58% 23.40 23.72 23.35 2,476,207
Dec 31 2019 23.35 0.04 0.17% 23.30 23.45 23.185 1,385,001
Dec 30 2019 23.31 -0.15 -0.64% 23.63 23.76 23.12 1,268,380
Dec 27 2019 23.46 0.26 1.12% 23.27 23.56 23.2499 4,177,945
Dec 26 2019 23.20 0.21 0.91% 23.00 23.23 22.99 2,023,731
Dec 24 2019 22.99 -0.09 -0.39% 23.15 23.15 22.92 2,692,151
Dec 23 2019 23.08 0.09 0.39% 23.00 23.145 22.87 2,307,635
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.