ZTO Express (Cayman) Inc. (ZTO) NYSE

22.59

+0.187(+0.83%)

Updated at June 02 04:00PM

Currency In USD

ZTO Historical Return

If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) since IPO date, it would be worth $1,586.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $771.74, while $1000 invested 1 year ago would be worth $1,336.98. This corresponds to total returns of 58.62%, -22.83%, 33.7%, respectively, with annualized returns of 4.92%, -5.05%, 33.7%.

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
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
April 14, 2026	25	24.94	24.94	25.07	24.81	955,936
April 13, 2026	24.95	25.1	25.1	25.16	24.91	948,132
April 10, 2026	24.77	24.76	24.76	25.01	24.72	863,951
April 09, 2026	24.52	24.47	24.47	24.76	24.42	1.21M
April 08, 2026	23.64	24.56	24.56	24.57	23.12	1.36M
April 07, 2026	24.9	24.81	24.43	24.91	24.55	979,700
April 06, 2026	24.87	24.95	24.95	25.17	24.83	971,856
April 02, 2026	24.72	24.95	24.95	25	24.3	727,515
April 01, 2026	24.93	24.8	24.8	24.95	24.65	983,290
March 31, 2026	24.19	25.17	25.17	25.24	23.94	2.58M
March 30, 2026	24.24	24.31	24.31	24.51	24.19	1.27M
March 27, 2026	23.96	24.06	24.06	24.27	23.96	1.17M
March 26, 2026	24.3	24.02	24.02	24.31	23.95	1.18M
March 25, 2026	25	24.32	24.32	25	24.17	2.94M
March 24, 2026	25	25.27	25.27	25.41	24.85	2.12M
March 23, 2026	24.58	24.93	24.93	24.96	24.4	2.16M
March 20, 2026	25.19	24.46	24.46	25.35	24.35	2.52M
March 19, 2026	24.31	25.27	25.27	25.31	23.85	2.85M
March 18, 2026	24.88	25.51	25.51	26.2	24.88	4.44M
March 17, 2026	23.48	23.73	23.73	23.95	23.25	1.73M
March 16, 2026	24.16	23.79	23.79	24.16	23.7	1.48M
March 13, 2026	24.12	24.04	24.04	24.34	24.01	1.77M
March 12, 2026	23.43	23.49	23.49	23.73	23.37	867,157
March 11, 2026	23.63	23.6	23.6	23.76	23.42	1.37M
March 10, 2026	23.17	23.33	23.33	23.68	23.17	2.06M
March 09, 2026	22.68	23.01	23.01	23.08	22.58	995,841