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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202622.522.5922.5922.7922.461.4M
June 01, 202622.1922.422.422.5222.131.67M
May 29, 202622.1222.1222.1222.1722.031.71M
May 28, 202622.4322.2422.2422.622.181.51M
May 27, 202622.4222.522.522.7122.242.1M
May 26, 202622.6822.7122.7122.9222.582.19M
May 22, 202622.2822.9922.9923.0322.091.52M
May 21, 202622.9822.8322.8323.0522.452.06M
May 20, 202622.6723.2223.2223.2522.393.17M
May 19, 202623.423.5523.5523.6523.071.89M
May 18, 202623.5823.5523.5523.5823.191.64M
May 15, 202623.4423.7423.7423.8523.132.12M
May 14, 202624.3323.8723.8724.3323.532.92M
May 13, 202624.7224.6724.6724.8324.441.45M
May 12, 202625.0124.8624.8625.1124.581.1M
May 11, 202625.0225.0125.0125.2724.971.27M
May 08, 202625.0925.0525.0525.1624.841.71M
May 07, 202625.725.3225.3225.7925.321.41M
May 06, 202625.4825.8825.8825.9125.471.3M
May 05, 202625.2425.3725.3725.524.971.37M
May 04, 202625.1324.9824.9825.2124.911.68M
May 01, 202625.6825.1425.1425.8425.09783,366
April 30, 202625.2725.5925.5925.6325.11.17M
April 29, 202625.5725.3725.3725.5725.23943,974
April 28, 202625.5525.6225.6225.7325.391.71M
April 27, 202625.7525.4225.4225.8925.31.84M
April 24, 202625.8625.7325.7325.9725.661.27M
April 23, 202625.725.5125.5125.8625.391.37M
April 22, 202625.7325.5325.5325.8625.511.45M
April 21, 202625.5525.5225.5225.9325.381.6M
April 20, 202625.0825.2925.2925.3325.08637,565
April 17, 202625.1325.125.125.3524.761.15M
April 16, 202625.3325.325.325.6325.072.55M
April 15, 202625.3725.0725.0725.625.051.19M
April 14, 20262524.9424.9425.0724.81955,936
April 13, 202624.9525.125.125.1624.91948,132
April 10, 202624.7724.7624.7625.0124.72863,951
April 09, 202624.5224.4724.4724.7624.421.21M
April 08, 202623.6424.5624.5624.5723.121.36M
April 07, 202624.924.8124.4324.9124.55979,700
April 06, 202624.8724.9524.9525.1724.83971,856
April 02, 202624.7224.9524.952524.3727,515
April 01, 202624.9324.824.824.9524.65983,290
March 31, 202624.1925.1725.1725.2423.942.58M
March 30, 202624.2424.3124.3124.5124.191.27M
March 27, 202623.9624.0624.0624.2723.961.17M
March 26, 202624.324.0224.0224.3123.951.18M
March 25, 20262524.3224.322524.172.94M
March 24, 20262525.2725.2725.4124.852.12M
March 23, 202624.5824.9324.9324.9624.42.16M
March 20, 202625.1924.4624.4625.3524.352.52M
March 19, 202624.3125.2725.2725.3123.852.85M
March 18, 202624.8825.5125.5126.224.884.44M
March 17, 202623.4823.7323.7323.9523.251.73M
March 16, 202624.1623.7923.7924.1623.71.48M
March 13, 202624.1224.0424.0424.3424.011.77M
March 12, 202623.4323.4923.4923.7323.37867,157
March 11, 202623.6323.623.623.7623.421.37M
March 10, 202623.1723.3323.3323.6823.172.06M
March 09, 202622.6823.0123.0123.0822.58995,841
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved