ZTO Express (Cayman) Inc. (ZTO) NYSE

Currency In USD

ZTO Historical Return

If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) since IPO date, it would be worth $1,669.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $897.21, while $1000 invested 1 year ago would be worth $1,313.67. This corresponds to total returns of 66.99%, -10.28%, 31.37%, respectively, with annualized returns of 5.42%, -2.14%, 31.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZTO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	23.68	23.83	23.83	24.03	23.68	1.02M
July 09, 2026	23.59	23.45	23.45	23.63	23.36	1.07M
July 08, 2026	23.47	23.22	23.22	23.47	23.14	997,382
July 07, 2026	23	23.17	23.17	23.26	22.91	930,952
July 06, 2026	23.23	23.03	23.03	23.23	22.83	1.62M
July 02, 2026	23.15	23.08	23.08	23.29	22.99	1.23M
July 01, 2026	22.6	22.78	22.78	23.08	22.44	1.92M
June 30, 2026	22.19	22.38	22.38	22.46	21.98	1.63M
June 29, 2026	21.97	22.18	22.18	22.27	21.97	1.24M
June 26, 2026	21.74	21.91	21.91	22.04	21.74	1.43M
June 25, 2026	21.68	21.8	21.8	21.86	21.47	1.75M
June 24, 2026	21.73	21.96	21.96	22.05	21.73	1.4M
June 23, 2026	21.83	21.98	21.98	22.16	21.83	1.35M
June 22, 2026	21.69	22.23	22.23	22.39	21.69	1.14M
June 18, 2026	21.87	22	22	22.08	21.81	1.43M
June 17, 2026	22.82	22.23	22.23	22.82	22.15	1.23M
June 16, 2026	22.72	22.59	22.59	22.72	22.38	1.28M
June 15, 2026	22.59	22.88	22.88	22.99	22.51	793,393
June 12, 2026	22.73	22.83	22.83	23.02	22.73	942,183
June 11, 2026	22.8	22.51	22.51	22.8	22.41	1.73M
June 10, 2026	22.28	22.44	22.44	22.53	22.28	1.45M
June 09, 2026	22.15	21.94	21.94	22.36	21.87	1.42M
June 08, 2026	22.41	22.1	22.1	22.42	22.09	1.15M
June 05, 2026	22.58	22.28	22.28	22.58	22.24	1.69M
June 04, 2026	22.8	22.51	22.51	22.8	22.4	929,475
June 03, 2026	22.57	22.64	22.64	22.81	22.57	1.33M
June 02, 2026	22.5	22.59	22.59	22.79	22.46	1.4M
June 01, 2026	22.19	22.4	22.4	22.52	22.13	1.67M
May 29, 2026	22.12	22.12	22.12	22.17	22.03	1.71M
May 28, 2026	22.43	22.24	22.24	22.6	22.18	1.51M
May 27, 2026	22.42	22.5	22.5	22.71	22.24	2.1M
May 26, 2026	22.68	22.71	22.71	22.92	22.58	2.19M
May 22, 2026	22.28	22.99	22.99	23.03	22.09	1.52M
May 21, 2026	22.98	22.83	22.83	23.05	22.45	2.06M
May 20, 2026	22.67	23.22	23.22	23.25	22.39	3.17M
May 19, 2026	23.4	23.55	23.55	23.65	23.07	1.89M
May 18, 2026	23.58	23.55	23.55	23.58	23.19	1.64M
May 15, 2026	23.44	23.74	23.74	23.85	23.13	2.12M
May 14, 2026	24.33	23.87	23.87	24.33	23.53	2.92M
May 13, 2026	24.72	24.67	24.67	24.83	24.44	1.45M
May 12, 2026	25.01	24.86	24.86	25.11	24.58	1.1M
May 11, 2026	25.02	25.01	25.01	25.27	24.97	1.27M
May 08, 2026	25.09	25.05	25.05	25.16	24.84	1.71M
May 07, 2026	25.7	25.32	25.32	25.79	25.32	1.41M
May 06, 2026	25.48	25.88	25.88	25.91	25.47	1.3M
May 05, 2026	25.24	25.37	25.37	25.5	24.97	1.37M
May 04, 2026	25.13	24.98	24.98	25.21	24.91	1.68M
May 01, 2026	25.68	25.14	25.14	25.84	25.09	783,366
April 30, 2026	25.27	25.59	25.59	25.63	25.1	1.17M
April 29, 2026	25.57	25.37	25.37	25.57	25.23	943,974
April 28, 2026	25.55	25.62	25.62	25.73	25.39	1.71M
April 27, 2026	25.75	25.42	25.42	25.89	25.3	1.84M
April 24, 2026	25.86	25.73	25.73	25.97	25.66	1.27M
April 23, 2026	25.7	25.51	25.51	25.86	25.39	1.37M
April 22, 2026	25.73	25.53	25.53	25.86	25.51	1.45M
April 21, 2026	25.55	25.52	25.52	25.93	25.38	1.6M
April 20, 2026	25.08	25.29	25.29	25.33	25.08	637,565
April 17, 2026	25.13	25.1	25.1	25.35	24.76	1.15M
April 16, 2026	25.33	25.3	25.3	25.63	25.07	2.55M
April 15, 2026	25.37	25.07	25.07	25.6	25.05	1.19M