Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.48 -0.14 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.53	12.90	12.45	12.61	3,691,496	+0.31(+2.50%)
Apr 27, 2017	12.14	12.39	11.98	12.31	1,750,434	+0.16(+1.34%)
Apr 26, 2017	12.02	12.16	11.94	12.14	1,696,124	+0.16(+1.36%)
Apr 25, 2017	11.84	11.99	11.74	11.98	1,628,391	+0.14(+1.15%)
Apr 24, 2017	11.93	12.03	11.65	11.84	1,709,687	+0.06(+0.54%)
Apr 21, 2017	11.73	12.03	11.62	11.78	2,149,029	+0.17(+1.48%)
Apr 20, 2017	11.57	11.70	11.55	11.61	2,173,037	+0.05(+0.47%)
Apr 19, 2017	11.57	11.73	11.48	11.55	2,398,122	+0.10(+0.87%)
Apr 18, 2017	11.70	11.72	11.34	11.46	2,023,793	-0.34(-2.84%)
Apr 17, 2017	11.50	11.86	11.48	11.79	1,618,363	+0.35(+3.09%)
Apr 13, 2017	11.42	11.86	11.33	11.44	2,204,495	+0.06(+0.56%)
Apr 12, 2017	11.29	11.48	11.28	11.37	1,148,186	-0.06(-0.55%)
Apr 11, 2017	11.14	11.56	11.12	11.44	2,910,098	+0.22(+1.94%)
Apr 10, 2017	10.83	11.32	10.83	11.22	4,340,027	+0.38(+3.51%)
Apr 07, 2017	10.86	10.89	10.79	10.84	2,324,426	-0.08(-0.75%)
Apr 06, 2017	11.23	11.37	10.78	10.92	3,654,455	-0.31(-2.74%)
Apr 05, 2017	11.34	11.50	11.21	11.23	2,489,850	-0.01(-0.08%)
Apr 04, 2017	11.15	11.27	10.98	11.24	4,411,808	+0.10(+0.89%)

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.