Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.40 -0.08 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.84	30.45	29.53	30.43	2,521,388	+0.48(+1.62%)
May 27, 2021	30.05	30.28	29.67	29.94	4,915,506	-0.28(-0.94%)
May 26, 2021	30.68	30.78	30.01	30.23	2,155,506	-0.32(-1.06%)
May 25, 2021	29.85	30.69	29.77	30.55	3,700,018	+0.73(+2.45%)
May 24, 2021	30.39	30.45	29.50	29.82	3,105,342	-0.55(-1.81%)
May 21, 2021	31.05	31.14	30.36	30.37	2,322,924	-0.71(-2.29%)
May 20, 2021	31.45	31.70	30.91	31.08	4,703,626	+0.94(+3.11%)
May 19, 2021	29.37	30.31	29.25	30.14	3,148,102	+0.36(+1.21%)
May 18, 2021	29.38	29.90	29.21	29.78	2,698,901	+0.51(+1.75%)
May 17, 2021	29.24	29.42	28.81	29.27	1,940,885	+0.04(+0.13%)
May 14, 2021	28.49	29.32	28.29	29.23	2,684,610	+1.06(+3.77%)
May 13, 2021	28.16	28.52	27.81	28.17	3,663,029	+0.20(+0.71%)
May 12, 2021	29.18	29.46	27.74	27.97	4,578,448	-1.38(-4.72%)
May 11, 2021	29.15	29.68	28.64	29.36	2,616,099	-0.36(-1.21%)
May 10, 2021	30.13	30.13	29.12	29.72	4,886,444	-0.59(-1.94%)
May 07, 2021	29.96	30.36	29.91	30.30	2,050,864	+0.27(+0.88%)
May 06, 2021	30.53	30.53	29.72	30.04	3,622,604	-0.51(-1.68%)
May 05, 2021	30.56	31.05	30.32	30.55	1,447,612	+0.09(+0.28%)
May 04, 2021	30.93	31.47	30.16	30.46	2,372,700	-0.24(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.