ZTO Express (Cayman) Inc. (ZTO) NYSE

Currency In USD

AD

ZTO Historical Return

If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) since IPO date, it would be worth $1,683.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $980.81, while $1000 invested 1 year ago would be worth $1,190.29. This corresponds to total returns of 68.33%, -1.92%, 19.03%, respectively, with annualized returns of 5.47%, -0.39%, 19.03%.

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

AD

ZTO Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202623.6224.0224.0224.1123.621.9M
July 30, 202624.0523.8623.8624.0523.523.79M
July 29, 202623.8923.923.924.223.752.4M
July 28, 202623.9523.9323.9324.0823.663.15M
July 27, 202624.1423.8623.8624.1423.71.38M
July 24, 202624.0123.9823.9824.1723.9701,924
July 23, 202624.1924.0424.0424.2623.92859,757
July 22, 202623.7124.124.124.2323.711.13M
July 21, 202624.14242424.1523.931.16M
July 20, 202624.1624.1524.1524.3624.11910,263
July 17, 202624.0323.9223.9224.123.781.1M
July 16, 202624.6224.5924.5924.7824.452.2M
July 15, 202624.4924.5524.5524.6524.251.16M
July 14, 202624.2324.0324.0324.2724.011.03M
July 13, 202624.0424.0324.0324.1923.94932,272
July 10, 202623.6823.8323.8324.0323.681.02M
July 09, 202623.5923.4523.4523.6323.361.07M
July 08, 202623.4723.2223.2223.4723.14997,382
July 07, 20262323.1723.1723.2622.91930,952
July 06, 202623.2323.0323.0323.2322.831.62M
July 02, 202623.1523.0823.0823.2922.991.23M
July 01, 202622.622.7822.7823.0822.441.92M
June 30, 202622.1922.3822.3822.4621.981.63M
June 29, 202621.9722.1822.1822.2721.971.24M
June 26, 202621.7421.9121.9122.0421.741.43M
June 25, 202621.6821.821.821.8621.471.75M
June 24, 202621.7321.9621.9622.0521.731.4M
June 23, 202621.8321.9821.9822.1621.831.35M
June 22, 202621.6922.2322.2322.3921.691.14M
June 18, 202621.87222222.0821.811.43M
June 17, 202622.8222.2322.2322.8222.151.23M
June 16, 202622.7222.5922.5922.7222.381.28M
June 15, 202622.5922.8822.8822.9922.51793,393
June 12, 202622.7322.8322.8323.0222.73942,183
June 11, 202622.822.5122.5122.822.411.73M
June 10, 202622.2822.4422.4422.5322.281.45M
June 09, 202622.1521.9421.9422.3621.871.42M
June 08, 202622.4122.122.122.4222.091.15M
June 05, 202622.5822.2822.2822.5822.241.69M
June 04, 202622.822.5122.5122.822.4929,475
June 03, 202622.5722.6422.6422.8122.571.33M
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved