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 (%)
Jun 28, 2019	17.90	17.94	17.70	17.78	2,689,975	-0.07(-0.42%)
Jun 27, 2019	17.74	17.98	17.66	17.86	3,797,141	+0.23(+1.32%)
Jun 26, 2019	17.67	17.84	17.56	17.62	1,206,950	+0.00(+0.00%)
Jun 25, 2019	17.61	17.77	17.61	17.62	1,518,345	-0.08(-0.47%)
Jun 24, 2019	17.72	17.89	17.68	17.71	2,265,965	+0.01(+0.05%)
Jun 21, 2019	17.78	17.87	17.64	17.70	1,655,898	-0.13(-0.73%)
Jun 20, 2019	17.87	17.97	17.68	17.83	2,470,994	+0.19(+1.05%)
Jun 19, 2019	17.66	18.00	17.58	17.64	2,837,150	+0.13(+0.74%)
Jun 18, 2019	17.49	17.53	17.31	17.51	2,094,003	+0.20(+1.18%)
Jun 17, 2019	17.34	17.53	17.31	17.31	2,684,135	+0.00(+0.00%)
Jun 14, 2019	17.18	17.34	17.11	17.31	3,238,357	+0.07(+0.43%)
Jun 13, 2019	17.11	17.27	16.94	17.23	1,778,112	+0.20(+1.20%)
Jun 12, 2019	16.74	17.08	16.70	17.03	2,120,394	+0.06(+0.33%)
Jun 11, 2019	16.97	17.14	16.92	16.97	1,655,611	+0.29(+1.73%)
Jun 10, 2019	16.47	16.81	16.28	16.68	5,653,359	+0.35(+2.16%)
Jun 07, 2019	16.14	16.58	16.14	16.33	5,221,349	+0.27(+1.68%)
Jun 06, 2019	16.10	16.14	15.92	16.06	6,071,334	-0.12(-0.75%)
Jun 05, 2019	16.75	16.76	16.11	16.18	7,272,724	-0.51(-3.06%)
Jun 04, 2019	16.60	16.76	16.34	16.69	8,081,312	-0.08(-0.50%)

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.