ZTO Express (Cayman) Inc. (ZTO) NYSE

Currency In USD

ZTO Historical Return

If you invested $1000 in ZTO Express (Cayman) Inc. (ZTO) since IPO date, it would be worth $1,497.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $910.52, while $1000 invested 1 year ago would be worth $1,135.49. This corresponds to total returns of 49.75%, -8.95%, 13.55%, respectively, with annualized returns of 4.2%, -1.86%, 13.55%.

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
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
July 27, 2026	24.14	23.86	23.86	24.14	23.7	1.38M
July 24, 2026	24.01	23.98	23.98	24.17	23.9	701,924
July 23, 2026	24.19	24.04	24.04	24.26	23.92	859,757
July 22, 2026	23.71	24.1	24.1	24.23	23.71	1.13M
July 21, 2026	24.14	24	24	24.15	23.93	1.16M
July 20, 2026	24.16	24.15	24.15	24.36	24.11	910,263
July 17, 2026	24.03	23.92	23.92	24.1	23.78	1.1M
July 16, 2026	24.62	24.59	24.59	24.78	24.45	2.2M
July 15, 2026	24.49	24.55	24.55	24.65	24.25	1.16M
July 14, 2026	24.23	24.03	24.03	24.27	24.01	1.03M
July 13, 2026	24.04	24.03	24.03	24.19	23.94	932,272
July 10, 2026	23.68	23.83	23.83	24.03	23.68	1.02M
July 09, 2026	23.59	23.45	23.45	23.63	23.36	1.07M
July 08, 2026	23.47	23.22	23.22	23.47	23.14	997,382
July 07, 2026	23	23.17	23.17	23.26	22.91	930,952
July 06, 2026	23.23	23.03	23.03	23.23	22.83	1.62M
July 02, 2026	23.15	23.08	23.08	23.29	22.99	1.23M
July 01, 2026	22.6	22.78	22.78	23.08	22.44	1.92M
June 30, 2026	22.19	22.38	22.38	22.46	21.98	1.63M
June 29, 2026	21.97	22.18	22.18	22.27	21.97	1.24M
June 26, 2026	21.74	21.91	21.91	22.04	21.74	1.43M
June 25, 2026	21.68	21.8	21.8	21.86	21.47	1.75M
June 24, 2026	21.73	21.96	21.96	22.05	21.73	1.4M
June 23, 2026	21.83	21.98	21.98	22.16	21.83	1.35M
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