ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.のデータ

ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.の基本情報

名前 ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.
ティッカー ZTO
国 China
上場年 2016.0
セクター Transportation

ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.96 37.25 38.69 37.42 3533900.0 37.42
2021-02-12 38.5 37.62 37.83 38.48 1479000.0 38.48
2021-02-11 38.02 36.59 37.09 37.93 3282600.0 37.93
2021-02-10 37.69 36.22 37.01 37.07 5535200.0 37.07
2021-02-09 37.2 36.12 36.52 36.85 5401400.0 36.85
2021-02-08 37.02 35.46 35.46 36.61 5766900.0 36.61
2021-02-05 35.37 34.11 34.69 35.36 3001500.0 35.36
2021-02-04 35.34 34.39 35.34 34.5 5889400.0 34.5
2021-02-03 36.07 35.38 35.38 35.5 3813500.0 35.5
2021-02-02 35.57 34.27 34.49 35.28 3149900.0 35.28
2021-02-01 34.58 33.44 33.6 34.26 2387800.0 34.26
2021-01-29 33.96 33.02 33.15 33.08 3166600.0 33.08
2021-01-28 34.98 33.04 34.95 33.14 4492200.0 33.14
2021-01-27 35.15 34.16 34.22 35.01 5125800.0 35.01
2021-01-26 35.03 33.87 34.0 34.82 4751500.0 34.82
2021-01-25 34.99 33.68 33.73 34.24 5620500.0 34.24
2021-01-22 33.59 32.42 32.48 33.04 4456100.0 33.04
2021-01-21 32.83 31.28 31.37 32.26 6753600.0 32.26
2021-01-20 31.78 30.6 30.92 31.07 5185200.0 31.07
2021-01-19 30.73 29.9 29.93 30.14 4264900.0 30.14
2021-01-15 29.7 29.29 29.65 29.52 3455800.0 29.52
2021-01-14 30.58 29.64 29.98 29.75 3791400.0 29.75
2021-01-13 30.35 29.29 30.05 29.94 4746300.0 29.94
2021-01-12 30.8 28.74 29.0 30.28 6925600.0 30.28
2021-01-11 28.96 28.5 28.64 28.8 1782100.0 28.8
2021-01-08 28.85 28.14 28.14 28.76 4882000.0 28.76
2021-01-07 28.42 27.86 28.37 28.2 2789200.0 28.2
2021-01-06 29.02 28.25 28.61 28.48 5023400.0 28.48
2021-01-05 28.9 27.91 28.18 28.82 2142500.0 28.82
2021-01-04 29.27 27.89 29.15 28.05 5108100.0 28.05
2020-12-31 29.24 28.83 29.1 29.16 1883100.0 29.16
2020-12-30 29.7 28.23 28.23 29.0 4459300.0 29.0
2020-12-29 28.28 27.56 27.86 27.98 2568900.0 27.98
2020-12-28 28.14 27.57 28.1 27.93 4539900.0 27.93
2020-12-24 28.12 27.77 28.02 28.02 1663100.0 28.02
2020-12-23 28.32 27.74 28.05 28.25 2026000.0 28.25
2020-12-22 28.11 27.85 28.09 28.0 1968400.0 28.0
2020-12-21 28.26 27.56 27.57 28.1 3711000.0 28.1
2020-12-18 28.2 27.32 27.4 27.95 5574000.0 27.95
2020-12-17 27.96 27.28 27.68 27.58 3846000.0 27.58
2020-12-16 28.19 26.8 27.01 27.56 4902700.0 27.56
2020-12-15 27.0 26.44 27.0 26.7 5799600.0 26.7
2020-12-14 28.16 27.0 28.15 27.0 4789100.0 27.0
2020-12-11 28.45 27.9 28.12 28.0 4960500.0 28.0
2020-12-10 28.17 27.82 27.85 28.12 2299100.0 28.12
2020-12-09 28.37 27.73 27.95 28.04 3693100.0 28.04
2020-12-08 28.17 27.72 28.09 27.82 3535600.0 27.82
2020-12-07 28.6 27.95 28.11 28.23 2904900.0 28.23
2020-12-04 29.31 28.18 28.91 28.22 2673500.0 28.22
2020-12-03 29.29 28.64 28.84 28.8 1254900.0 28.8
2020-12-02 29.04 28.51 28.78 29.02 1462900.0 29.02
2020-12-01 29.5 28.36 28.55 28.75 3361400.0 28.75
2020-11-30 29.45 27.93 29.23 28.24 4777600.0 28.24
2020-11-27 29.9 29.05 29.42 29.51 1182000.0 29.51
2020-11-25 29.89 29.16 29.65 29.46 1565300.0 29.46
2020-11-24 29.92 29.07 29.34 29.76 2206300.0 29.76
2020-11-23 30.64 29.09 30.3 29.24 2600400.0 29.24
2020-11-20 30.26 29.4 29.88 30.12 2837400.0 30.12
2020-11-19 30.51 29.18 30.24 29.99 6567000.0 29.99
2020-11-18 33.05 32.12 32.98 32.59 2439400.0 32.59
2020-11-17 33.32 32.08 33.28 33.08 2092100.0 33.08
2020-11-16 33.5 32.64 33.2 33.24 2889400.0 33.24
2020-11-13 34.0 31.16 31.66 32.73 4927200.0 32.73
2020-11-12 32.0 29.71 30.0 30.77 2621700.0 30.77
2020-11-11 30.53 29.6 30.05 29.93 2326900.0 29.93
2020-11-10 30.98 29.75 30.98 30.03 1852300.0 30.03
2020-11-09 32.4 29.91 32.3 30.93 2910800.0 30.93
2020-11-06 31.5 30.82 31.35 31.35 1129500.0 31.35
2020-11-05 31.59 30.82 30.9 31.29 2473400.0 31.29
2020-11-04 30.78 29.29 29.57 30.32 1516900.0 30.32
2020-11-03 29.53 28.79 29.48 29.07 1234800.0 29.07
2020-11-02 29.56 28.81 29.25 29.33 2206700.0 29.33
2020-10-30 30.03 28.64 29.95 28.98 1519300.0 28.98
2020-10-29 30.48 29.36 29.47 30.18 1289700.0 30.18
2020-10-28 29.58 29.02 29.44 29.18 1087600.0 29.18
2020-10-27 30.45 29.37 30.45 29.87 1296900.0 29.87
2020-10-26 30.59 30.01 30.16 30.39 787400.0 30.39
2020-10-23 31.1 30.0 30.83 30.27 2177000.0 30.27
2020-10-22 31.2 30.45 30.84 30.97 2198000.0 30.97
2020-10-21 30.72 30.11 30.22 30.57 3096100.0 30.57
2020-10-20 30.11 28.65 28.73 29.92 2237000.0 29.92
2020-10-19 29.31 28.65 29.0 28.8 2284900.0 28.8
2020-10-16 29.0 28.34 28.76 28.84 2517600.0 28.84
2020-10-15 28.78 28.07 28.66 28.67 3149800.0 28.67
2020-10-14 30.2 28.85 30.2 29.01 2020800.0 29.01
2020-10-13 30.5 30.07 30.4 30.18 775300.0 30.18
2020-10-12 30.42 30.05 30.3 30.24 1164800.0 30.24
2020-10-09 29.98 28.87 28.87 29.91 1811400.0 29.91
2020-10-08 29.5 28.89 29.16 28.92 1512000.0 28.92
2020-10-07 29.46 28.6 29.46 28.94 2566800.0 28.94
2020-10-06 29.55 29.02 29.24 29.25 1582400.0 29.25
2020-10-05 29.29 28.67 29.29 29.08 3004100.0 29.08
2020-10-02 29.56 28.79 29.0 29.08 1283300.0 29.08
2020-10-01 30.25 29.22 30.01 29.48 1385200.0 29.48
2020-09-30 30.18 29.2 29.27 29.92 3112300.0 29.92
2020-09-29 31.16 29.55 30.97 29.59 9179400.0 29.59
2020-09-28 32.21 30.92 31.0 31.97 5433500.0 31.97
2020-09-25 30.94 29.9 30.0 30.5 2820600.0 30.5
2020-09-24 30.5 29.35 29.8 30.25 3812100.0 30.25
2020-09-23 30.14 29.68 29.86 29.95 2389600.0 29.95
2020-09-22 30.02 29.28 29.3 29.86 4791200.0 29.86
2020-09-21 30.29 28.54 30.29 28.68 5549100.0 28.68
2020-09-18 31.09 30.48 31.08 30.66 3272100.0 30.66
2020-09-17 30.96 30.33 30.7 30.83 3521800.0 30.83
2020-09-16 31.82 30.56 31.82 31.01 3578400.0 31.01
2020-09-15 31.9 31.18 31.8 31.37 3595800.0 31.37
2020-09-14 31.98 31.36 31.82 31.72 2522900.0 31.72
2020-09-11 32.07 31.06 31.69 31.62 2315300.0 31.62
2020-09-10 32.59 31.04 32.54 31.27 3509400.0 31.27
2020-09-09 32.84 31.93 32.07 32.6 3994000.0 32.6
2020-09-08 32.67 31.74 32.5 31.74 5412100.0 31.74
2020-09-04 33.53 32.09 33.15 33.27 2824100.0 33.27
2020-09-03 34.18 33.16 34.18 33.27 2339900.0 33.27
2020-09-02 35.85 34.28 35.81 34.59 3522700.0 34.59
2020-09-01 35.31 34.05 34.67 35.27 4625400.0 35.27
2020-08-31 34.83 32.71 32.8 33.53 6832700.0 33.53
2020-08-28 32.83 31.88 32.23 32.72 1591100.0 32.72
2020-08-27 33.0 32.18 33.0 32.26 2986800.0 32.26
2020-08-26 32.96 32.3 32.65 32.81 2453900.0 32.81
2020-08-25 32.73 31.83 32.12 32.65 2340500.0 32.65
2020-08-24 32.48 31.71 32.16 32.04 1999100.0 32.04
2020-08-21 32.01 31.03 31.95 31.87 3373900.0 31.87
2020-08-20 32.24 31.35 31.98 31.92 2583700.0 31.92
2020-08-19 33.58 32.19 33.58 32.42 3227300.0 32.42
2020-08-18 34.22 33.32 33.66 33.37 2226800.0 33.37
2020-08-17 34.15 33.22 33.82 33.66 3027400.0 33.66
2020-08-14 34.44 33.24 34.38 33.67 2590500.0 33.67
2020-08-13 35.19 33.3 35.13 34.75 7807900.0 34.75
2020-08-12 37.16 36.35 36.49 36.99 2666200.0 36.99
2020-08-11 36.6 35.86 35.91 36.16 1691200.0 36.16
2020-08-10 36.93 35.8 36.67 36.0 1568600.0 36.0
2020-08-07 37.4 36.03 37.37 36.34 2108900.0 36.34
2020-08-06 37.78 36.96 37.15 37.53 1257300.0 37.53
2020-08-05 37.8 36.6 37.55 37.0 2241200.0 37.0
2020-08-04 37.4 36.91 37.26 37.34 1360100.0 37.34
2020-08-03 38.12 37.09 37.39 37.3 1162500.0 37.3
2020-07-31 37.4 36.67 36.73 37.05 1273500.0 37.05
2020-07-30 36.7 36.07 36.18 36.56 1053100.0 36.56
2020-07-29 36.85 35.53 35.65 36.37 1347400.0 36.37
2020-07-28 36.1 35.07 35.5 35.15 1299000.0 35.15
2020-07-27 35.75 34.53 34.7 35.61 2842100.0 35.61
2020-07-24 35.12 33.97 34.25 34.88 1617900.0 34.88
2020-07-23 35.78 34.82 35.78 34.93 1822800.0 34.93
2020-07-22 36.56 35.43 36.24 35.66 1945300.0 35.66
2020-07-21 36.86 36.12 36.85 36.48 1545800.0 36.48
2020-07-20 36.69 36.01 36.27 36.49 1809700.0 36.49
2020-07-17 36.78 35.93 36.78 36.17 2034600.0 36.17
2020-07-16 36.58 35.09 35.92 36.36 2502100.0 36.36
2020-07-15 36.78 36.17 36.6 36.26 1990900.0 36.26
2020-07-14 37.17 35.02 36.82 36.58 4068300.0 36.58
2020-07-13 38.41 36.84 37.86 37.0 2369900.0 37.0
2020-07-10 37.97 36.91 37.8 37.12 1142200.0 37.12
2020-07-09 38.77 37.21 37.23 37.88 2755200.0 37.88
2020-07-08 37.96 36.49 37.74 36.87 3289800.0 36.87
2020-07-07 37.89 36.24 36.35 37.51 2477900.0 37.51
2020-07-06 38.99 36.34 38.83 36.34 4211200.0 36.34
2020-07-02 37.67 35.04 37.27 37.53 6156800.0 37.53
2020-07-01 37.12 36.22 36.96 37.0 1559100.0 37.0
2020-06-30 37.71 36.31 37.25 36.71 1894100.0 36.71
2020-06-29 37.9 36.51 37.12 37.1 1914500.0 37.1
2020-06-26 37.55 36.89 37.55 36.93 1714300.0 36.93
2020-06-25 37.7 36.94 37.23 37.06 918400.0 37.06
2020-06-24 38.0 37.22 37.37 37.38 6048900.0 37.38
2020-06-23 38.4 36.81 37.5 37.45 5153100.0 37.45
2020-06-22 38.59 37.13 38.33 37.28 7016200.0 37.28
2020-06-19 38.67 36.86 37.58 38.64 6052300.0 38.64
2020-06-18 38.07 37.0 37.56 37.12 1442300.0 37.12
2020-06-17 37.45 36.13 36.13 37.3 3387100.0 37.3
2020-06-16 37.6 35.69 37.4 36.2 3711500.0 36.2
2020-06-15 36.82 33.9 34.3 36.74 4151400.0 36.74
2020-06-12 35.82 34.29 35.12 34.89 2037000.0 34.89
2020-06-11 35.17 34.13 34.61 34.49 2776900.0 34.49
2020-06-10 35.52 34.19 34.66 35.23 2684500.0 35.23
2020-06-09 34.8 33.81 34.35 34.08 2086200.0 34.08
2020-06-08 34.66 33.86 34.5 34.45 3375300.0 34.45
2020-06-05 34.61 32.89 33.35 34.56 4549900.0 34.56
2020-06-04 34.51 32.84 34.38 33.11 3290700.0 33.11
2020-06-03 34.59 33.28 34.1 34.5 2910900.0 34.5
2020-06-02 33.71 32.63 33.0 33.54 4466100.0 33.54
2020-06-01 32.94 32.32 32.5 32.82 2382800.0 32.82
2020-05-29 32.8 31.42 31.42 32.62 10815300.0 32.62
2020-05-28 31.48 30.24 30.3 31.16 3726600.0 31.16
2020-05-27 32.38 30.1 32.01 30.3 4641200.0 30.3
2020-05-26 32.56 30.99 31.33 32.16 5175600.0 32.16
2020-05-22 31.61 30.44 31.61 30.69 4502500.0 30.69
2020-05-21 32.64 30.15 31.1 32.45 8032200.0 32.45
2020-05-20 35.42 34.09 35.27 34.28 3194100.0 34.28
2020-05-19 35.64 34.57 34.57 34.64 2734600.0 34.64
2020-05-18 34.58 33.77 33.98 34.37 2299600.0 34.37
2020-05-15 34.21 32.81 32.92 33.33 2101500.0 33.33
2020-05-14 33.15 32.02 32.4 33.1 1431000.0 33.1
2020-05-13 32.8 32.21 32.42 32.75 2207500.0 32.75
2020-05-12 33.15 32.22 32.78 32.25 2606000.0 32.25
2020-05-11 32.75 31.18 31.19 32.45 3385100.0 32.45
2020-05-08 31.2 29.94 29.94 31.15 3124600.0 31.15
2020-05-07 29.9 29.03 29.22 29.89 1435600.0 29.89
2020-05-06 29.35 28.65 28.69 28.92 1257100.0 28.92
2020-05-05 28.84 27.8 27.9 28.57 1486700.0 28.57
2020-05-04 28.63 27.23 28.53 27.58 3230600.0 27.58
2020-05-01 29.74 28.28 29.38 28.41 1277400.0 28.41
2020-04-30 30.14 29.59 29.6 29.76 2665100.0 29.76
2020-04-29 29.91 29.17 29.3 29.56 1214000.0 29.56
2020-04-28 29.99 28.98 29.46 29.17 1512100.0 29.17
2020-04-27 29.33 28.68 28.92 29.23 1374000.0 29.23
2020-04-24 29.07 28.54 28.92 28.89 1080700.0 28.89
2020-04-23 29.27 28.76 29.1 28.79 2211700.0 28.79
2020-04-22 29.07 28.41 28.51 28.97 1928000.0 28.97
2020-04-21 28.34 27.6 28.22 27.9 1896300.0 27.9
2020-04-20 29.39 28.41 28.75 28.55 1706700.0 28.55
2020-04-17 29.63 28.48 29.0 28.79 2302500.0 28.79
2020-04-16 29.05 26.61 26.8 29.02 4109800.0 29.02
2020-04-15 26.89 26.47 26.89 26.56 2753200.0 26.56
2020-04-14 27.81 27.06 27.64 27.09 2446300.0 27.09
2020-04-13 27.45 26.72 27.21 27.2 1472400.0 27.2
2020-04-09 27.74 26.31 27.74 27.13 2131000.0 27.13
2020-04-08 27.75 27.05 27.68 27.54 1651500.0 27.54
2020-04-07 28.0 27.03 28.0 27.47 1703500.0 27.47
2020-04-06 27.83 26.83 27.34 27.76 1352200.0 27.46
2020-04-03 27.4 26.56 26.98 26.92 1901300.0 26.63
2020-04-02 27.44 25.85 26.01 27.35 2447700.0 27.05
2020-04-01 26.78 25.66 25.95 26.32 1672600.0 26.04
2020-03-31 26.6 24.84 25.98 26.48 3047000.0 26.19
2020-03-30 26.19 25.39 25.75 25.78 2459300.0 25.5
2020-03-27 25.6 24.91 25.22 25.51 1894300.0 25.23
2020-03-26 26.22 24.7 24.8 25.82 2472200.0 25.54
2020-03-25 25.83 24.43 24.55 24.63 3166300.0 24.36
2020-03-24 24.96 24.25 24.28 24.52 3851800.0 24.26
2020-03-23 24.96 23.52 24.92 23.62 2235700.0 23.36
2020-03-20 25.29 24.09 24.68 24.69 3841200.0 24.42
2020-03-19 25.2 24.0 25.03 24.47 2907900.0 24.21
2020-03-18 25.21 23.29 25.06 25.2 4128500.0 24.93
2020-03-17 27.15 25.12 25.25 26.0 4475200.0 25.72
2020-03-16 25.72 23.0 23.8 25.12 3036100.0 24.85
2020-03-13 27.05 24.58 26.58 25.6 3255800.0 25.32
2020-03-12 26.64 23.51 25.79 25.89 5194500.0 25.61
2020-03-11 28.06 27.22 27.39 27.5 2994000.0 27.2
2020-03-10 27.84 26.97 27.35 27.7 3710800.0 27.4
2020-03-09 27.15 25.0 25.0 27.05 4610600.0 26.76
2020-03-06 26.66 25.53 25.79 26.6 3865600.0 26.31
2020-03-05 26.65 25.51 25.52 26.39 4015500.0 26.1
2020-03-04 26.01 24.84 24.84 25.98 3145700.0 25.7
2020-03-03 25.1 24.23 24.89 24.51 2932600.0 24.25
2020-03-02 24.73 23.49 23.49 24.71 3086000.0 24.44
2020-02-28 23.5 22.51 22.81 23.46 3957400.0 23.21
2020-02-27 23.98 23.24 23.5 23.33 1618400.0 23.08
2020-02-26 24.03 23.63 23.86 23.76 2750600.0 23.5
2020-02-25 24.78 23.57 24.44 23.79 2903800.0 23.53
2020-02-24 24.13 23.52 23.76 24.1 4263500.0 23.84
2020-02-21 25.05 24.57 25.05 24.72 1291000.0 24.45
2020-02-20 25.27 24.77 24.78 25.17 2856000.0 24.9
2020-02-19 24.8 24.3 24.3 24.8 1494200.0 24.53
2020-02-18 24.86 24.0 24.04 24.4 1990500.0 24.14