Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.31	19.86	19.31	19.84	2,691,547	+0.70(+3.64%)
Sep 27, 2019	19.44	19.72	19.03	19.14	4,350,497	-0.26(-1.34%)
Sep 26, 2019	19.46	19.60	19.30	19.40	1,109,601	-0.04(-0.19%)
Sep 25, 2019	19.63	19.63	19.29	19.44	1,811,812	-0.14(-0.71%)
Sep 24, 2019	19.63	19.83	19.40	19.58	1,768,955	+0.02(+0.10%)
Sep 23, 2019	20.29	20.41	19.50	19.56	6,646,126	-0.68(-3.35%)
Sep 20, 2019	20.60	20.61	20.01	20.24	2,979,327	-0.38(-1.85%)
Sep 19, 2019	20.55	20.98	20.49	20.62	4,158,731	+0.08(+0.41%)
Sep 18, 2019	19.23	20.54	19.23	20.53	7,594,766	+1.09(+5.60%)
Sep 17, 2019	19.40	19.57	19.19	19.45	4,566,779	-0.01(-0.05%)
Sep 16, 2019	19.53	19.60	19.26	19.46	2,139,986	-0.31(-1.55%)
Sep 13, 2019	20.27	20.27	19.70	19.76	2,158,367	-0.40(-1.98%)
Sep 12, 2019	19.68	20.34	19.65	20.16	5,304,297	+0.54(+2.75%)
Sep 11, 2019	19.72	19.73	19.48	19.62	2,567,656	+0.11(+0.57%)
Sep 10, 2019	19.38	19.53	19.33	19.51	1,347,868	+0.14(+0.72%)
Sep 09, 2019	19.72	19.72	19.25	19.37	2,592,433	-0.31(-1.56%)
Sep 06, 2019	19.53	19.72	19.52	19.68	3,043,842	+0.13(+0.67%)
Sep 05, 2019	19.53	19.61	19.44	19.55	6,152,380	+0.12(+0.62%)
Sep 04, 2019	19.35	19.58	19.35	19.43	2,103,067	+0.20(+1.02%)

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.