NYSE - Delayed Quote
USD
ZTO Express (Cayman) Inc. (ZTO)
20.95
+0.04
(+0.19%)
At close: September 4 at 4:00:03 PM EDT
20.95
0.00
(0.00%)
After hours: September 4 at 7:30:08 PM EDT
Trade ZTO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
21.07
21.30
20.95
20.95
20.95
1,751,000
Sep 3, 2026
20.49
20.93
20.36
20.91
20.91
2,069,700
Sep 2, 2026
20.98
21.08
20.95
20.96
20.96
1,727,000
Sep 1, 2026
21.03
21.15
21.00
21.06
21.06
2,233,800
Aug 31, 2026
21.49
21.56
21.17
21.17
21.17
1,698,100
Aug 28, 2026
21.28
21.57
21.13
21.50
21.50
1,863,400
Aug 27, 2026
21.20
21.27
21.03
21.19
21.19
1,470,000
Aug 26, 2026
21.02
21.53
21.02
21.32
21.32
1,997,500
Aug 25, 2026
21.10
21.42
21.04
21.40
21.40
1,789,100
Aug 24, 2026
21.29
21.32
21.13
21.28
21.28
1,758,400
Aug 21, 2026
21.65
21.73
21.32
21.37
21.37
1,638,000
Aug 20, 2026
21.10
21.40
20.94
21.38
21.38
1,747,600
Aug 19, 2026
21.50
22.17
21.22
21.51
21.51
4,030,100
Aug 18, 2026
23.14
23.32
22.99
23.13
23.13
1,509,600
Aug 17, 2026
22.94
23.01
22.81
22.91
22.91
1,875,600
Aug 14, 2026
22.89
22.99
22.79
22.90
22.90
1,228,000
Aug 13, 2026
23.13
23.31
22.76
22.92
22.92
1,353,800
Aug 12, 2026
23.01
23.14
22.40
23.14
23.14
1,589,900
Aug 11, 2026
23.44
23.63
23.09
23.15
23.15
1,597,400
Aug 10, 2026
23.53
23.93
23.41
23.93
23.93
1,474,400
Aug 7, 2026
23.60
23.93
23.39
23.60
23.60
2,499,500
Aug 6, 2026
24.05
24.15
23.77
24.07
24.07
2,067,700
Aug 5, 2026
23.98
23.98
23.49
23.69
23.69
2,749,800
Aug 4, 2026
24.26
24.27
23.86
23.98
23.98
1,829,900
Aug 3, 2026
24.77
24.77
24.41
24.62
24.62
1,668,900
Jul 31, 2026
23.62
24.11
23.62
24.02
24.02
1,902,500
Jul 30, 2026
24.05
24.05
23.52
23.86
23.86
3,794,800
Jul 29, 2026
23.89
24.19
23.75
23.90
23.90
2,399,200
Jul 28, 2026
23.95
24.08
23.66
23.93
23.93
3,720,200
Jul 27, 2026
24.14
24.14
23.69
23.86
23.86
1,385,600
Jul 24, 2026
24.01
24.17
23.90
23.98
23.98
701,900
Jul 23, 2026
24.19
24.26
23.92
24.04
24.04
863,000
Jul 22, 2026
23.71
24.23
23.71
24.10
24.10
1,134,700
Jul 21, 2026
24.14
24.15
23.93
24.00
24.00
1,303,700
Jul 20, 2026
24.16
24.36
24.10
24.15
24.15
910,300
Jul 17, 2026
24.03
24.10
23.78
23.92
23.92
1,099,900
Jul 16, 2026
24.62
24.78
24.45
24.59
24.59
3,479,900
Jul 15, 2026
24.49
24.65
24.25
24.55
24.55
1,160,100
Jul 14, 2026
24.23
24.27
24.01
24.03
24.03
1,068,500
Jul 13, 2026
24.04
24.18
23.94
24.03
24.03
1,069,500
Jul 10, 2026
23.68
24.03
23.68
23.83
23.83
1,025,700
Jul 9, 2026
23.59
23.63
23.36
23.45
23.45
1,365,700
Jul 8, 2026
23.47
23.47
23.14
23.22
23.22
1,011,800
Jul 7, 2026
23.00
23.26
22.91
23.17
23.17
1,049,100
Jul 6, 2026
23.23
23.24
22.83
23.03
23.03
1,839,400
Jul 2, 2026
23.15
23.28
22.99
23.08
23.08
1,293,700
Jul 1, 2026
22.60
23.08
22.44
22.78
22.78
1,921,200
Jun 30, 2026
22.19
22.46
21.98
22.38
22.38
1,695,100
Jun 29, 2026
21.97
22.27
21.97
22.18
22.18
1,323,700
Jun 26, 2026
21.74
22.04
21.74
21.91
21.91
1,436,800
Jun 25, 2026
21.68
21.86
21.47
21.80
21.80
1,803,400
Jun 24, 2026
21.73
22.05
21.73
21.96
21.96
1,490,000
Jun 23, 2026
21.83
22.16
21.83
21.98
21.98
1,345,200
Jun 22, 2026
21.69
22.39
21.69
22.23
22.23
1,144,200
Jun 18, 2026
21.87
22.08
21.81
22.00
22.00
1,431,100
Jun 17, 2026
22.82
22.82
22.15
22.23
22.23
1,704,700
Jun 16, 2026
22.72
22.72
22.38
22.59
22.59
1,737,800
Jun 15, 2026
22.59
22.99
22.51
22.88
22.88
799,400
Jun 12, 2026
22.73
23.02
22.73
22.83
22.83
1,373,900
Jun 11, 2026
22.80
22.80
22.41
22.51
22.51
1,759,300
Jun 10, 2026
22.28
22.53
22.28
22.44
22.44
1,445,600
Jun 9, 2026
22.15
22.36
21.87
21.94
21.94
1,458,300
Jun 8, 2026
22.41
22.42
22.08
22.10
22.10
1,151,400
Jun 5, 2026
22.58
22.58
22.24
22.28
22.28
1,977,500
Jun 4, 2026
22.80
22.80
22.40
22.51
22.51
929,500
Jun 3, 2026
22.57
22.81
22.54
22.64
22.64
1,415,800
Jun 2, 2026
22.50
22.79
22.46
22.59
22.59
1,488,400
Jun 1, 2026
22.19
22.51
22.13
22.40
22.40
1,674,000
May 29, 2026
22.12
22.17
22.03
22.12
22.12
1,779,600
May 28, 2026
22.43
22.60
22.17
22.24
22.24
1,539,300
May 27, 2026
22.42
22.71
22.24
22.50
22.50
2,116,200
May 26, 2026
22.68
22.92
22.58
22.71
22.71
2,233,800
May 22, 2026
22.28
23.02
22.09
22.99
22.99
1,521,900
May 21, 2026
22.98
23.18
22.45
22.83
22.83
2,361,300
May 20, 2026
22.67
23.25
22.39
23.22
23.22
3,183,100
May 19, 2026
23.40
23.65
23.07
23.55
23.55
1,927,000
May 18, 2026
23.58
23.58
23.19
23.55
23.55
1,675,800
May 15, 2026
23.44
23.85
23.13
23.74
23.74
2,116,400
May 14, 2026
24.33
24.33
23.53
23.87
23.87
4,078,400
May 13, 2026
24.72
24.83
24.44
24.67
24.67
1,741,000
May 12, 2026
25.01
25.11
24.58
24.86
24.86
1,119,700
May 11, 2026
25.02
25.27
24.97
25.01
25.01
1,295,700
May 8, 2026
25.09
25.16
24.83
25.05
25.05
4,320,500
May 7, 2026
25.70
25.79
25.32
25.32
25.32
1,436,400
May 6, 2026
25.48
25.91
25.47
25.88
25.88
1,518,900
May 5, 2026
25.24
25.50
24.97
25.37
25.37
1,376,500
May 4, 2026
25.13
25.20
24.91
24.98
24.98
2,878,700
May 1, 2026
25.68
25.83
25.09
25.14
25.14
795,400
Apr 30, 2026
25.27
25.63
25.10
25.59
25.59
1,191,400
Apr 29, 2026
25.57
25.57
25.23
25.37
25.37
1,580,500
Apr 28, 2026
25.55
25.73
25.39
25.62
25.62
1,707,500
Apr 27, 2026
25.75
25.89
25.30
25.42
25.42
1,938,100
Apr 24, 2026
25.86
25.97
25.66
25.73
25.73
1,372,500
Apr 23, 2026
25.70
25.86
25.39
25.51
25.51
1,409,400
Apr 22, 2026
25.73
25.86
25.51
25.53
25.53
1,487,200
Apr 21, 2026
25.55
25.93
25.38
25.52
25.52
1,615,100
Apr 20, 2026
25.08
25.33
25.08
25.29
25.29
662,300
Apr 17, 2026
25.13
25.35
24.76
25.10
25.10
1,167,100
Apr 16, 2026
25.33
25.63
25.07
25.30
25.30
2,555,100
Apr 15, 2026
25.37
25.60
25.05
25.08
25.08
1,816,200
Apr 14, 2026
25.00
25.07
24.81
24.94
24.94
957,900
Apr 13, 2026
24.95
25.16
24.91
25.10
25.10
966,700
Apr 10, 2026
24.77
25.01
24.72
24.76
24.76
886,400
Apr 9, 2026
24.52
24.75
24.42
24.47
24.47
1,214,700
Apr 8, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
23.64
24.57
23.12
24.56
24.56
1,355,100
Apr 7, 2026
24.90
24.91
24.55
24.81
24.42
979,700
Apr 6, 2026
24.87
25.17
24.83
24.95
24.56
971,900
Apr 2, 2026
24.72
25.00
24.30
24.95
24.56
743,300
Apr 1, 2026
24.93
24.95
24.65
24.80
24.41
1,005,900
Mar 31, 2026
24.19
25.24
23.94
25.17
24.77
2,588,300
Mar 30, 2026
24.24
24.51
24.19
24.31
23.93
1,268,000
Mar 27, 2026
23.96
24.27
23.96
24.06
23.68
1,187,600
Mar 26, 2026
24.30
24.31
23.95
24.02
23.64
1,237,500
Mar 25, 2026
25.00
25.00
24.17
24.32
23.94
2,974,400
Mar 24, 2026
25.00
25.41
24.85
25.27
24.87
2,160,500
Mar 23, 2026
24.58
24.96
24.40
24.93
24.54
2,161,400
Mar 20, 2026
25.19
25.35
24.35
24.46
24.08
2,531,200
Mar 19, 2026
24.31
25.31
23.85
25.27
24.87
2,847,800
Mar 18, 2026
24.88
26.20
24.88
25.51
25.11
4,440,000
Mar 17, 2026
23.48
23.95
23.25
23.73
23.36
1,733,400
Mar 16, 2026
24.16
24.16
23.70
23.79
23.42
1,480,600
Mar 13, 2026
24.12
24.34
24.01
24.04
23.66
1,775,100
Mar 12, 2026
23.43
23.73
23.37
23.49
23.12
947,300
Mar 11, 2026
23.63
23.76
23.42
23.60
23.23
1,365,900
Mar 10, 2026
23.17
23.68
23.17
23.33
22.96
2,058,600
Mar 9, 2026
22.68
23.08
22.58
23.01
22.65
1,125,900
Mar 6, 2026
22.84
23.10
22.70
22.80
22.44
1,102,600
Mar 5, 2026
22.80
22.94
22.38
22.41
22.06
1,590,300
Mar 4, 2026
23.59
23.59
22.77
22.82
22.46
1,500,800
Mar 3, 2026
23.26
23.52
22.92
23.36
22.99
2,118,500
Mar 2, 2026
23.98
24.03
23.80
23.96
23.58
1,593,500
Feb 27, 2026
24.49
24.68
24.38
24.38
24.00
1,502,700
Feb 26, 2026
23.90
24.19
23.60
24.14
23.76
4,748,000
Feb 25, 2026
24.82
25.15
24.52
24.75
24.36
2,750,300
Feb 24, 2026
24.93
25.25
24.67
25.24
24.84
2,597,600
Feb 23, 2026
25.28
25.42
24.97
25.26
24.86
2,100,300
Feb 20, 2026
25.05
25.42
25.00
25.29
24.89
2,582,700
Feb 19, 2026
25.31
25.52
25.25
25.45
25.05
1,461,900
Feb 18, 2026
25.19
25.42
25.17
25.32
24.92
1,962,000
Feb 17, 2026
24.68
25.24
24.67
25.17
24.77
1,738,400
Feb 13, 2026
24.14
24.88
24.14
24.66
24.27
2,379,900
Feb 12, 2026
24.64
24.89
24.17
24.46
24.08
2,847,800
Feb 11, 2026
24.59
25.02
24.59
24.89
24.50
2,755,100
Feb 10, 2026
24.26
24.66
24.22
24.42
24.04
2,512,600
Feb 9, 2026
23.99
24.33
23.99
24.13
23.75
1,217,500
Feb 6, 2026
23.80
24.14
23.67
24.09
23.71
1,750,100
Feb 5, 2026
23.40
23.81
23.26
23.63
23.26
3,099,100
Feb 4, 2026
22.65
23.20
22.48
22.79
22.43
8,397,400
Feb 3, 2026
22.19
22.62
22.16
22.51
22.16
1,750,200
Feb 2, 2026
21.75
22.15
21.69
22.13
21.78
1,910,800
Jan 30, 2026
22.10
22.34
21.93
21.93
21.59
1,734,200
Jan 29, 2026
22.01
22.39
22.01
22.24
21.89
2,595,300
Jan 28, 2026
21.98
22.26
21.85
21.97
21.62
1,842,500
Jan 27, 2026
21.45
21.81
21.45
21.68
21.34
2,570,500
Jan 26, 2026
21.68
21.76
21.43
21.60
21.26
1,845,300
Jan 23, 2026
22.00
22.18
21.57
21.92
21.58
2,662,400
Jan 22, 2026
22.03
22.34
21.95
22.32
21.97
2,011,200
Jan 21, 2026
22.56
22.56
22.23
22.44
22.09
1,236,300
Jan 20, 2026
22.21
22.34
21.98
22.15
21.80
1,341,400
Jan 16, 2026
22.37
22.47
21.97
22.32
21.97
1,812,100
Jan 15, 2026
22.51
22.69
22.34
22.54
22.19
2,347,200
Jan 14, 2026
21.98
22.69
21.91
22.50
22.15
3,268,900
Jan 13, 2026
21.84
22.04
21.80
21.88
21.54
2,026,000
Jan 12, 2026
21.78
21.99
21.75
21.86
21.52
2,338,400
Jan 9, 2026
21.97
22.26
21.65
21.70
21.36
2,364,000
Jan 8, 2026
21.51
21.83
21.45
21.72
21.38
2,753,500
Jan 7, 2026
21.66
21.66
21.33
21.33
20.99
1,199,200
Jan 6, 2026
21.85
22.08
21.79
21.84
21.50
1,331,300
Jan 5, 2026
21.39
21.85
21.39
21.71
21.37
1,375,000
Jan 2, 2026
21.27
21.50
21.27
21.46
21.12
896,600
Dec 31, 2025
20.97
21.06
20.85
20.89
20.56
2,888,600
Dec 30, 2025
21.24
21.31
21.10
21.11
20.78
1,265,900
Dec 29, 2025
21.17
21.26
21.03
21.15
20.82
1,194,300
Dec 26, 2025
21.26
21.33
21.21
21.28
20.95
1,538,400
Dec 24, 2025
21.27
21.42
21.19
21.27
20.94
964,500
Dec 23, 2025
21.27
21.50
21.22
21.45
21.11
2,457,800
Dec 22, 2025
21.29
21.29
20.88
21.28
20.95
3,396,100
Dec 19, 2025
21.41
21.62
21.27
21.27
20.94
1,787,000
Dec 18, 2025
21.18
21.66
21.18
21.41
21.07
2,300,700
Dec 17, 2025
20.98
21.20
20.75
21.16
20.83
3,206,300
Dec 16, 2025
20.75
21.07
20.73
21.05
20.72
2,018,000
Dec 15, 2025
20.92
21.08
20.86
21.05
20.72
1,497,400
Dec 12, 2025
21.65
21.68
21.28
21.44
21.10
3,165,700
Dec 11, 2025
20.98
21.19
20.77
21.03
20.70
2,119,800
Dec 10, 2025
21.02
21.02
20.71
20.87
20.54
1,456,000
Dec 9, 2025
20.97
20.98
20.82
20.89
20.56
963,700
Dec 8, 2025
21.37
21.37
20.87
21.05
20.72
2,377,200
Dec 5, 2025
21.72
21.88
21.64
21.68
21.34
2,375,800
Dec 4, 2025
21.00
21.17
20.84
21.01
20.68
1,677,700
Dec 3, 2025
20.63
20.77
20.48
20.65
20.33
1,086,700
Dec 2, 2025
20.58
20.75
20.31
20.55
20.23
1,670,300
Dec 1, 2025
20.76
20.90
20.64
20.80
20.47
1,443,500
Nov 28, 2025
20.50
20.76
20.47
20.65
20.33
1,248,900
Nov 26, 2025
20.49
20.92
20.49
20.87
20.54
1,902,800
Nov 25, 2025
19.78
20.67
19.78
20.54
20.22
3,230,700
Nov 24, 2025
19.35
19.70
19.23
19.67
19.36
2,424,600
Nov 21, 2025
18.88
19.35
18.88
19.22
18.92
1,712,200
Nov 20, 2025
19.67
19.73
18.93
18.95
18.65
1,852,300
Nov 19, 2025
18.88
19.05
18.82
18.97
18.67
1,259,900
Nov 18, 2025
18.63
19.08
18.63
18.93
18.63
1,252,100
Nov 17, 2025
18.70
19.00
18.65
18.86
18.56
1,419,200
Nov 14, 2025
18.74
19.13
18.74
18.94
18.64
1,428,800
Nov 13, 2025
19.27
19.40
18.99
19.01
18.71
720,800
Nov 12, 2025
19.29
19.40
19.14
19.36
19.06
860,000
Nov 11, 2025
19.05
19.19
18.98
19.14
18.84
1,430,600
Nov 10, 2025
19.09
19.22
18.91
18.92
18.62
1,302,500
Nov 7, 2025
18.36
18.86
18.31
18.84
18.54
2,023,800
Nov 6, 2025
18.92
19.17
18.87
18.90
18.60
1,179,100
Nov 5, 2025
18.68
19.00
18.67
18.89
18.59
1,653,900
Nov 4, 2025
18.58
18.82
18.51
18.71
18.42
1,551,600
Nov 3, 2025
18.68
18.94
18.67
18.82
18.52
1,660,900
Oct 31, 2025
18.41
18.64
18.18
18.59
18.30
2,051,500
Oct 30, 2025
18.48
18.85
18.20
18.74
18.45
1,922,300
Oct 29, 2025
19.32
19.38
19.03
19.07
18.77
627,800
Oct 28, 2025
19.09
19.24
18.93
19.22
18.92
862,900
Oct 27, 2025
19.32
19.48
19.28
19.36
19.06
908,800
Oct 24, 2025
19.27
19.27
19.07
19.21
18.91
448,700
Oct 23, 2025
19.11
19.31
19.02
19.15
18.85
773,800
Oct 22, 2025
18.97
19.05
18.84
18.98
18.68
1,154,400
Oct 21, 2025
19.10
19.27
18.85
19.01
18.71
1,460,100
Oct 20, 2025
19.21
19.26
19.05
19.10
18.80
902,700
Oct 17, 2025
18.78
19.01
18.52
18.98
18.68
1,592,600
Oct 16, 2025
18.88
19.08
18.76
18.98
18.68
1,386,000
Oct 15, 2025
18.84
19.02
18.66
18.99
18.69
1,586,700
Oct 14, 2025
18.25
18.73
18.11
18.62
18.33
1,660,500
Oct 13, 2025
18.80
18.98
18.48
18.50
18.21
1,860,500
Oct 10, 2025
19.16
19.23
18.47
18.55
18.26
2,614,300
Oct 9, 2025
19.51
19.54
19.06
19.08
18.78
2,969,800
Oct 8, 2025
18.92
19.11
18.70
19.10
18.80
1,700,100
Oct 7, 2025
19.39
19.39
18.93
18.96
18.66
864,000
Oct 6, 2025
19.03
19.32
19.01
19.25
18.95
882,200
Oct 3, 2025
18.98
19.15
18.88
18.99
18.69
1,586,900
Oct 2, 2025
19.11
19.17
18.97
19.13
18.83
1,373,700
Oct 1, 2025
19.08
19.19
18.99
19.14
18.84
752,800
Sep 30, 2025
18.87
19.35
18.74
19.20
18.90
3,234,200
Sep 29, 2025
19.56
19.94
19.48
19.57
19.26
1,991,000
Sep 26, 2025
19.31
19.74
19.18
19.31
19.01
2,563,600
Sep 25, 2025
18.87
19.33
18.77
19.24
18.94
2,457,500
Sep 24, 2025
18.75
19.29
18.68
18.93
18.63
1,829,500
Sep 23, 2025
18.66
18.70
18.50
18.52
18.23
1,474,400
Sep 22, 2025
18.94
19.00
18.60
18.77
18.47
2,108,100
Sep 19, 2025
18.92
19.05
18.58
18.60
18.31
1,956,900
Sep 18, 2025
18.99
19.01
18.61
18.78
18.48
1,551,800
Sep 17, 2025
19.23
19.33
18.90
19.09
18.79
1,679,100
Sep 16, 2025
19.26
19.45
19.18
19.40
19.10
1,165,300
Sep 15, 2025
19.15
19.33
19.09
19.27
18.97
1,249,900
Sep 12, 2025
19.26
19.29
19.00
19.06
18.76
792,200
Sep 11, 2025
19.00
19.34
19.00
19.34
19.04
875,400
Sep 10, 2025
19.20
19.45
19.18
19.29
18.99
1,960,300
Sep 9, 2025
18.90
19.13
18.90
19.10
18.80
1,291,700
Sep 8, 2025
18.81
18.87
18.62
18.85
18.55
1,996,700
Sep 5, 2025
18.57
18.63
18.16
18.34
18.05
1,726,600
