ZTO
ZTO Express (Cayman) Inc.$22.76
LiveJun 03, 2026
Market cap
$18.02B
52w range
16.94 – 26.20
P / E
—
EPS
—
Volume
499.35K
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on ZTO Express (Cayman) Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 22.50 | 22.79 | 22.46 | 22.59 | 22.59 | 22.59 | 0.00% | 1,488,636 |
| Jun 01, 2026 | 22.19 | 22.52 | 22.13 | 22.40 | 22.40 | 22.40 | 0.00% | 1,674,019 |
| May 29, 2026 | 22.12 | 22.17 | 22.03 | 22.12 | 22.12 | 22.12 | 0.00% | 1,779,615 |
| May 28, 2026 | 22.43 | 22.60 | 22.18 | 22.24 | 22.24 | 22.24 | 0.00% | 1,539,397 |
| May 27, 2026 | 22.42 | 22.71 | 22.24 | 22.50 | 22.50 | 22.50 | 0.00% | 2,116,409 |
| May 26, 2026 | 22.68 | 22.92 | 22.58 | 22.71 | 22.71 | 22.71 | 0.00% | 2,233,800 |
| May 22, 2026 | 22.28 | 23.03 | 22.09 | 22.99 | 22.99 | 22.99 | 0.00% | 1,521,900 |
| May 21, 2026 | 22.98 | 23.18 | 22.45 | 22.83 | 22.83 | 22.83 | 0.00% | 2,361,342 |
| May 20, 2026 | 22.67 | 23.25 | 22.39 | 23.22 | 23.22 | 23.22 | 0.00% | 3,183,119 |
| May 19, 2026 | 23.40 | 23.65 | 23.07 | 23.55 | 23.55 | 23.55 | 0.00% | 1,927,012 |
| May 18, 2026 | 23.58 | 23.58 | 23.19 | 23.55 | 23.55 | 23.55 | 0.00% | 1,675,907 |
| May 15, 2026 | 23.44 | 23.85 | 23.13 | 23.74 | 23.74 | 23.74 | 0.00% | 2,116,448 |
| May 14, 2026 | 24.33 | 24.33 | 23.53 | 23.87 | 23.87 | 23.87 | 0.00% | 4,078,400 |
| May 13, 2026 | 24.72 | 24.83 | 24.44 | 24.67 | 24.67 | 24.67 | 0.00% | 1,741,035 |
| May 12, 2026 | 25.01 | 25.11 | 24.58 | 24.86 | 24.86 | 24.86 | 0.00% | 1,119,700 |
| May 11, 2026 | 25.02 | 25.27 | 24.97 | 25.01 | 25.01 | 25.01 | 0.00% | 1,295,713 |
| May 08, 2026 | 25.09 | 25.16 | 24.84 | 25.05 | 25.05 | 25.05 | 0.00% | 4,320,536 |
| May 07, 2026 | 25.70 | 25.79 | 25.32 | 25.32 | 25.32 | 25.32 | 0.00% | 1,436,400 |
| Apr 10, 2026 | 24.77 | 25.01 | 24.72 | 24.76 | 24.76 | 24.76 | 0.00% | 886,423 |
| Apr 09, 2026 | 24.52 | 24.76 | 24.42 | 24.47 | 24.47 | 24.47 | 0.00% | 1,214,700 |
| Apr 08, 2026 | 23.64 | 24.57 | 23.12 | 24.56 | 24.56 | 24.56 | 0.00% | 1,355,132 |
| Apr 07, 2026 | 24.90 | 24.91 | 24.55 | 24.81 | 24.81 | 24.81 | 0.00% | 979,700 |
| Apr 06, 2026 | 24.87 | 25.17 | 24.83 | 24.95 | 24.95 | 24.95 | 0.00% | 971,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.