ZTO Express (Cayman) Inc. (ZTO) NYSE

Currency In USD

ZTO Historical Return

If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) 10 years ago, it would be worth $1,392.43 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $713.21, while $1000 invested 1 year ago would be worth $1,046.89. This corresponds to total returns of 39.24%, -28.68%, 4.69%, respectively, with annualized returns of 3.37%, -6.53%, 4.69%.

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
October 21, 2026	19.95	19.87	19.87	20.01	19.79	1.45M
October 20, 2026	20.24	20.22	20.22	20.31	20.16	1.77M
October 19, 2026	20.29	20.06	20.06	20.3	20	1.27M
October 16, 2026	20.23	20.17	20.17	20.23	20.02	1.28M
October 15, 2026	19.89	20.02	20.02	20.19	19.87	2.99M
October 14, 2026	20.66	20.36	20.36	20.66	20.24	2.12M
October 13, 2026	20.7	20.67	20.67	20.77	20.58	1.78M
October 12, 2026	20.31	20.45	20.45	20.53	20.23	2.37M
October 09, 2026	20.03	20.15	20.15	20.28	20	1.28M
October 08, 2026	19.53	19.9	19.9	19.9	19.53	1.48M
October 07, 2026	19.67	19.8	19.8	19.85	19.67	1.62M
October 06, 2026	19.64	19.68	19.68	19.78	19.61	1.78M
October 05, 2026	19.49	19.7	19.7	19.72	19.41	1.58M
October 02, 2026	19.45	19.5	19.5	19.57	19.38	1.91M
October 01, 2026	19.45	19.39	19.39	19.54	19.38	2.31M
September 30, 2026	19.34	19.42	19.42	19.57	19.34	2.35M
September 29, 2026	19.65	19.6	19.6	19.68	19.34	2.01M
September 28, 2026	19.65	19.67	19.67	19.75	19.57	4.2M
September 25, 2026	19.46	19.49	19.49	19.53	19.39	2.8M
September 24, 2026	19.85	19.47	19.47	19.89	19.43	5.31M
September 23, 2026	19.76	19.61	19.61	19.77	19.54	3.13M
September 22, 2026	19.8	19.84	19.84	19.99	19.67	5.07M
September 21, 2026	20.03	19.45	19.45	20.09	18.95	11.5M
September 18, 2026	20.94	20.96	20.96	21.04	20.79	1.63M
September 17, 2026	20.6	20.86	20.86	20.95	20.59	2.39M
September 16, 2026	20.39	20.21	20.21	20.46	20.18	2.14M
September 15, 2026	20.66	20.42	20.42	20.75	20.41	2.23M
September 11, 2026	20.71	20.61	20.61	20.89	20.55	2.16M
September 10, 2026	21.02	20.85	20.85	21.11	20.7	2.57M
September 09, 2026	20.83	20.72	20.72	20.91	20.66	1.38M
September 08, 2026	20.78	20.84	20.84	20.94	20.72	2.05M
September 04, 2026	21.07	20.95	20.95	21.3	20.95	1.29M
September 03, 2026	20.49	20.91	20.91	20.93	20.36	2.07M
September 02, 2026	20.98	20.96	20.96	21.08	20.95	1.35M
September 01, 2026	21.03	21.06	21.06	21.15	21.01	1.64M
August 31, 2026	21.49	21.17	21.17	21.56	21.17	1.69M
August 28, 2026	21.28	21.5	21.5	21.57	21.13	1.85M
August 27, 2026	21.2	21.19	21.19	21.27	21.04	1.46M
August 26, 2026	21.02	21.32	21.32	21.53	21.02	2M
August 25, 2026	21.1	21.4	21.4	21.42	21.04	1.53M
August 24, 2026	21.29	21.28	21.28	21.32	21.13	1.76M
August 21, 2026	21.65	21.37	21.37	21.73	21.32	1.64M
August 20, 2026	21.1	21.38	21.38	21.4	20.94	1.61M
August 19, 2026	21.5	21.51	21.51	22.17	21.22	4.03M
August 18, 2026	23.14	23.13	23.13	23.32	22.99	1.5M
August 17, 2026	22.94	22.91	22.91	23.01	22.81	1.85M
August 14, 2026	22.89	22.9	22.9	22.99	22.79	1.23M
August 13, 2026	23.13	22.92	22.92	23.31	22.76	1.35M
August 12, 2026	23.01	23.14	23.14	23.14	22.4	1.56M
August 11, 2026	23.44	23.15	23.15	23.63	23.1	1.6M
August 10, 2026	23.53	23.93	23.93	23.93	23.41	1.47M
August 07, 2026	23.6	23.6	23.6	23.93	23.39	2.49M
August 06, 2026	24.05	24.07	24.07	24.15	23.78	2.06M
August 05, 2026	23.98	23.69	23.69	23.98	23.49	2.75M
August 04, 2026	24.26	23.98	23.98	24.27	23.87	1.83M
August 03, 2026	24.77	24.62	24.62	24.77	24.41	1.67M
July 31, 2026	23.62	24.02	24.02	24.11	23.62	1.9M
July 30, 2026	24.05	23.86	23.86	24.05	23.52	3.79M
July 29, 2026	23.89	23.9	23.9	24.2	23.75	2.4M
July 28, 2026	23.95	23.93	23.93	24.08	23.66	3.15M