ZTO Express (Cayman) Inc. (ZTO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) since IPO date, it would be worth $1,557.81 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $829.17, while $1000 invested 1 year ago would be worth $1,300. This corresponds to total returns of 55.78%, -17.08%, 30%, respectively, with annualized returns of 4.7%, -3.68%, 30%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |