ZTO Express (Cayman) Inc Historical Data - Z1TO34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.40020401224	29.41	30.69	28.41	27	30.09481481	DR
4	0.01	0.0352112676056	28.4	30.69	28.4	216	28.61675412	DR
12	-1.47	-4.91967871486	29.88	30.69	26.96	106	28.64896665	DR
26	-3.76	-11.6879079888	32.17	36.66	26.96	61	29.70410032	DR
52	1.8	6.76437429538	26.61	36.66	24.5	42	29.56682109	DR
156	-3	-9.55109837631	31.41	36.66	20	82	28.47380677	DR
260	-12.96	-31.3270485859	41.37	51.09	20	289	38.45124989	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742592600	28.41	0	0.00	28.41	28.41	28.41	0
1742506200	28.41	-2.28	-7.43	28.41	28.41	28.41	1
1742419800	30.69	0.69	2.30	30.69	30.69	30.69	18
1742333400	30	0.59	2.01	30	30	30	88
1742247000	29.41	0.46	1.59	29.41	29.41	29.41	1
1741987740	28.95	0	0.00	28.95	28.95	28.95	0
1741901340	28.95	0	0.00	28.95	28.95	28.95	0
1741814940	28.95	0	0.00	28.95	28.95	28.95	0
1741728540	28.95	0	0.00	28.95	28.95	28.95	0
1741642140	28.95	-0.07	-0.24	29.49	29.49	28.95	421
1741382940	29.02	0	0.00	29.02	29.02	29.02	0
1741296540	29.02	0	0.00	29.02	29.02	29.02	0
1741210140	29.02	0.4	1.40	29.02	29.02	29.02	1
1740778200	28.62	-0.3	-1.04	28.56	28.62	28.56	2
1740691740	28.92	0.52	1.83	28.41	28.92	28.41	11
1740605340	28.4	0	0.00	28.4	28.4	28.4	0
1740518940	28.4	0	0.00	28.4	28.4	28.4	0
1740432540	28.4	1.2	4.41	28.4	28.4	28.4	1401
1740173400	27.2	0	0.00	27.2	27.2	27.2	0
1740087000	27.2	0	0.00	27.2	27.2	27.2	0
1740000600	27.2	0	0.00	27.2	27.2	27.2	0
1739914200	27.2	0	0.00	27.2	27.2	27.2	0
1739827800	27.2	0	0.00	27.2	27.2	27.2	0
1739568600	27.2	0	0.00	27.2	27.2	27.2	0
1739482200	27.2	0	0.00	27.2	27.2	27.2	0
1739395800	27.2	0	0.00	27.2	27.2	27.2	0
1739309400	27.2	0	0.00	27.2	27.2	27.2	0
1739223000	27.2	0	0.00	27.2	27.2	27.2	0
1738963800	27.2	0	0.00	27.2	27.2	27.2	0
1738877400	27.2	0	0.00	27.2	27.2	27.2	0
1738791000	27.2	0	0.00	27.2	27.2	27.2	0
1738704600	27.2	0.24	0.89	27.2	27.2	27.2	4
1738618200	26.96	-0.24	-0.88	26.96	26.96	26.96	9
1738358940	27.2	-0.38	-1.38	27.2	27.2	27.2	2
1738272600	27.58	0	0.00	27.58	27.58	27.58	0
1738186200	27.58	-1.93	-6.54	27.58	27.58	27.58	8
1738099800	29.51	0	0.00	29.51	29.51	29.51	0
1738013400	29.51	0	0.00	29.51	29.51	29.51	0
1737754200	29.51	0	0.00	29.51	29.51	29.51	0
1737667800	29.51	0	0.00	29.51	29.51	29.51	0
1737581400	29.51	0	0.00	29.51	29.51	29.51	0
1737495000	29.51	1.97	7.15	29.51	29.51	29.51	40
1737408540	27.54	0	0.00	27.54	27.54	27.54	0
1737149340	27.54	0	0.00	27.54	27.54	27.54	0
1737062940	27.54	0	0.00	27.54	27.54	27.54	0
1736976540	27.54	-0.7	-2.48	27.54	27.54	27.54	5
1736890140	28.24	-0.44	-1.53	28.24	28.24	28.24	5
1736803800	28.68	0	0.00	28.68	28.68	28.68	0
1736544600	28.68	0	0.00	28.68	28.68	28.68	0
1736458200	28.68	0	0.00	28.68	28.68	28.68	0
1736371800	28.68	0	0.00	28.68	28.68	28.68	0
1736285400	28.68	-0.87	-2.94	28.68	28.68	28.68	41
1736198940	29.55	0	0.00	29.55	29.55	29.55	0
1735939740	29.55	0	0.00	29.55	29.55	29.55	32
1735853400	29.55	-0.09	-0.30	29.55	29.55	29.55	6
1735594200	29.64	-1.15	-3.73	29.88	29.88	29.64	33
1735334940	30.79	0	0.00	30.79	30.79	30.79	0
1735248540	30.79	1.6	5.48	30.68	30.81	30.68	11
1734989400	29.19	0	0.00	29.19	29.19	29.19	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTO Express (Cayman) Inc (Z1TO34)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTO Express (Cayman) Inc (Z1TO34) Historical

ZTO Express (Cayman) Inc (Z1TO34)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free