ZTO Express Cayman Historical Data - ZTO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ZTO Express Cayman Inc ZTO NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -0.46% 23.68 23.63 24.03 23.86 23.79 14:24:13
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
Feb 25 2020 23.79 -0.31 -1.29% 24.44 24.78 23.565 2,894,039
Feb 24 2020 24.10 -0.62 -2.51% 23.76 24.42 23.52 4,263,508
Feb 21 2020 24.72 -0.45 -1.79% 25.05 25.19 24.57 1,264,787
Feb 20 2020 25.17 0.37 1.49% 24.80 25.27 24.77 2,397,884
Feb 19 2020 24.80 0.40 1.64% 24.34 24.80 24.30 1,494,188
Feb 18 2020 24.40 0.44 1.84% 24.04 24.86 23.99 1,990,491
Feb 14 2020 23.9601 -0.40 -1.64% 24.31 24.35 23.95 2,144,464
Feb 13 2020 24.36 -0.29 -1.18% 24.43 24.43 23.80 2,220,604
Feb 12 2020 24.65 0.72 3.01% 24.00 24.66 24.00 1,859,254
Feb 11 2020 23.93 0.43 1.83% 23.64 24.22 23.64 2,198,901
Feb 10 2020 23.50 -0.26 -1.09% 23.70 24.00 23.30 1,920,919
Feb 07 2020 23.76 0.12 0.51% 23.59 23.93 23.27 2,929,382
Feb 06 2020 23.64 0.84 3.68% 23.00 23.79 22.81 2,774,083
Feb 05 2020 22.80 -0.43 -1.85% 23.48 23.75 22.69 1,084,577
Feb 04 2020 23.23 1.05 4.73% 22.51 23.50 22.18 3,438,998
Feb 03 2020 22.18 0.46 2.12% 21.90 22.43 21.68 2,021,888
Jan 31 2020 21.72 -0.28 -1.27% 21.83 22.03 21.51 2,119,806
Jan 30 2020 22.00 -0.42 -1.87% 22.20 22.39 21.685 2,429,979
Jan 29 2020 22.42 0.15 0.67% 22.50 22.65 22.3636 1,164,967
Jan 28 2020 22.27 0.06 0.27% 22.35 23.00 22.12 2,384,318
Jan 27 2020 22.21 -0.40 -1.77% 21.715 22.34 21.10 2,580,252
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.