Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.59 +1.01 (+4.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.96	20.14	19.59	19.79	2,535,137	-0.22(-1.12%)
Nov 27, 2019	19.68	20.04	19.62	20.01	1,811,273	+0.25(+1.27%)
Nov 26, 2019	19.70	19.95	19.55	19.76	4,189,990	+0.25(+1.29%)
Nov 25, 2019	19.33	19.60	19.33	19.51	2,543,221	+0.22(+1.16%)
Nov 22, 2019	19.42	19.44	18.98	19.29	3,160,078	-0.15(-0.77%)
Nov 21, 2019	19.20	19.60	19.19	19.44	2,592,921	+0.31(+1.60%)
Nov 20, 2019	19.36	19.36	18.84	19.13	5,134,887	-0.43(-2.19%)
Nov 19, 2019	20.63	21.02	19.36	19.56	7,334,559	-1.30(-6.24%)
Nov 18, 2019	20.93	21.50	20.64	20.86	4,660,963	+0.06(+0.27%)
Nov 15, 2019	20.69	20.89	20.57	20.80	5,690,700	+0.20(+0.99%)
Nov 14, 2019	20.62	20.74	20.40	20.60	1,384,412	-0.06(-0.27%)
Nov 13, 2019	20.89	20.95	20.57	20.66	1,586,000	-0.27(-1.29%)
Nov 12, 2019	20.89	21.00	20.71	20.93	1,036,105	+0.08(+0.40%)
Nov 11, 2019	20.71	20.88	20.62	20.84	1,768,185	-0.04(-0.18%)
Nov 08, 2019	20.93	21.10	20.83	20.88	1,049,452	-0.06(-0.27%)
Nov 07, 2019	20.81	21.03	20.80	20.93	1,571,838	+0.32(+1.53%)
Nov 06, 2019	20.62	20.71	20.45	20.62	1,415,897	-0.03(-0.14%)
Nov 05, 2019	20.92	21.05	20.51	20.65	3,539,337	-0.24(-1.16%)
Nov 04, 2019	20.34	21.08	20.34	20.89	4,980,815	+0.67(+3.31%)

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.