ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,207.20
      -0.27%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      -0.72%
      Bitcoin
      64,067.80
      -1.16%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Brazil
      5. BOV
      6. ZTO Express (Cayman) Inc (Z1TO34)

      7. ZTO Express (Cayman) Inc (Z1TO34) Historical

      Z1TO34 ZTO Express (Cayman) Inc

      29.79
      0.00 (0.00%)
      Jun 21 2024 - Closed
      Delayed by 15 minutes

      Z1TO34 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 29.79 0.00 0.00% 29.79 29.79 29.79 0
      Jun 19 2024 29.79 -0.15 -0.50% 29.79 29.79 29.79 1
      Jun 18 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 17 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 14 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 13 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 12 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 11 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 10 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 07 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 06 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 05 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 04 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      Jun 03 2024 29.94 0.00 0.00% 29.94 29.94 29.94 0
      May 31 2024 29.94 -1.74 -5.49% 29.94 29.94 29.94 8
      May 29 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 28 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 27 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 24 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 23 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 22 2024 31.68 0.00 0.00% 31.68 31.68 31.68 0
      May 21 2024 31.68 0.50 1.60% 31.68 31.68 31.68 1
      May 20 2024 31.18 0.00 0.00% 31.18 31.18 31.18 0
      May 17 2024 31.18 4.99 19.05% 30.00 31.18 30.00 2
      May 16 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 15 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 14 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 13 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 10 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 09 2024 26.19 0.00 0.00% 26.19 26.19 26.19 0
      May 08 2024 26.19 -1.26 -4.59% 26.19 26.19 26.19 5
      May 07 2024 27.45 0.00 0.00% 27.45 27.45 27.45 0
      May 06 2024 27.45 0.00 0.00% 27.45 27.45 27.45 0
      May 03 2024 27.45 0.00 0.00% 27.45 27.45 27.45 0
      May 02 2024 27.45 0.00 0.00% 27.45 27.45 27.45 0
      Apr 30 2024 27.45 0.18 0.66% 27.45 27.45 27.45 1
      Apr 29 2024 27.27 0.00 0.00% 27.27 27.27 27.27 0
      Apr 26 2024 27.27 0.00 0.00% 27.27 27.27 27.27 0
      Apr 25 2024 27.27 2.22 8.86% 27.16 27.27 27.16 15
      Apr 24 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 23 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 22 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 19 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 18 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 17 2024 25.05 0.00 0.00% 25.05 25.05 25.05 0
      Apr 16 2024 25.05 -0.29 -1.14% 25.05 25.05 25.05 2
      Apr 15 2024 25.34 -0.21 -0.82% 25.34 25.34 25.34 1
      Apr 12 2024 25.55 0.00 0.00% 25.55 25.55 25.55 0
      Apr 11 2024 25.55 0.00 0.00% 25.55 25.55 25.55 0
      Apr 10 2024 25.55 0.00 0.00% 25.55 25.55 25.55 0
      Apr 09 2024 25.55 -0.62 -2.37% 24.50 25.55 24.50 20
      Apr 08 2024 26.17 0.00 0.00% 26.17 26.17 26.17 5
      Apr 05 2024 26.17 -0.05 -0.19% 26.22 26.52 26.17 21
      Apr 04 2024 26.22 0.00 0.00% 26.22 26.22 26.22 0
      Apr 03 2024 26.22 0.00 0.00% 26.22 26.22 26.22 0
      Apr 02 2024 26.22 0.00 0.00% 26.22 26.22 26.22 0
      Apr 01 2024 26.22 0.00 0.00% 26.22 26.22 26.22 0
      Mar 28 2024 26.22 0.00 0.00% 26.22 26.22 26.22 0
      Mar 27 2024 26.22 0.18 0.69% 26.22 26.22 26.22 3
      Mar 26 2024 26.04 -0.57 -2.14% 26.04 26.04 26.04 1
      Mar 25 2024 26.61 0.00 0.00% 26.61 26.61 26.61 0

      Your Recent History

      BOV
      Z1TO34
      ZTO Express (Cayman)
      Delayed Upgrade Clock