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 (%)
Jul 31, 2017	13.33	13.59	13.17	13.56	1,368,584	+0.24(+1.84%)
Jul 28, 2017	13.54	13.54	13.15	13.32	1,167,234	-0.22(-1.61%)
Jul 27, 2017	13.83	13.84	13.36	13.54	2,236,851	-0.27(-1.97%)
Jul 26, 2017	13.76	13.97	13.60	13.81	1,908,024	+0.13(+0.93%)
Jul 25, 2017	13.80	13.90	13.68	13.68	1,711,271	-0.12(-0.85%)
Jul 24, 2017	13.59	13.83	13.43	13.80	1,561,142	+0.18(+1.33%)
Jul 21, 2017	13.58	13.88	13.52	13.62	4,275,982	-0.58(-4.08%)
Jul 20, 2017	14.09	14.35	14.00	14.20	1,804,083	+0.11(+0.77%)
Jul 19, 2017	14.20	14.22	13.86	14.09	2,145,985	+0.27(+1.97%)
Jul 18, 2017	13.69	14.04	13.63	13.82	1,375,538	+0.19(+1.40%)
Jul 17, 2017	14.35	14.40	13.62	13.63	3,141,226	-0.81(-5.58%)
Jul 14, 2017	14.22	14.52	14.13	14.43	1,621,979	+0.27(+1.92%)
Jul 13, 2017	13.85	14.39	13.73	14.16	2,037,197	+0.31(+2.22%)
Jul 12, 2017	13.58	14.01	13.58	13.85	1,911,051	+0.26(+1.93%)
Jul 11, 2017	13.39	13.77	13.29	13.59	4,354,559	+0.21(+1.56%)
Jul 10, 2017	13.09	13.45	12.95	13.38	1,507,486	+0.30(+2.28%)
Jul 07, 2017	13.36	13.39	13.07	13.09	2,219,622	-0.22(-1.63%)
Jul 06, 2017	13.32	13.38	13.17	13.30	1,617,705	+0.02(+0.14%)
Jul 05, 2017	12.81	13.47	12.81	13.28	2,945,928	+0.46(+3.60%)

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.