ZTO Express (Cayman) Inc. (ZTO) stock
ZTONYSETrucking & Courier Services (No Air)Also trades as ZTOEF
$20.15+0.27 (+1.36%)
Close on Oct 30, 2026Market cap $32.06BP/E 12.0Yield –
Price history
ZTO Express (Cayman) share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.15
+1.36% on the day
52-week range
$18.18 – $26.20
-23.1% from the high
Change over 52 weeks
+7.5%
From $18.74 on Oct 30, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.45 | $20.77 | $19.38 | $20.15 | +3.76% | 43,493,274 |
| Sep 2026 | $21.03 | $21.30 | $18.95 | $19.42 | -8.27% | 65,090,875 |
| Aug 2026 | $24.77 | $24.77 | $20.94 | $21.17 | -11.87% | 39,437,744 |
| Jul 2026 | $22.60 | $24.78 | $22.44 | $24.02 | +7.33% | 35,500,699 |
| Jun 2026 | $22.19 | $23.02 | $21.47 | $22.38 | +1.18% | 30,585,959 |
| May 2026 | $25.68 | $25.91 | $22.03 | $22.12 | -13.56% | 41,016,160 |
| Apr 2026 | $24.93 | $25.97 | $23.12 | $25.59 | +1.67% | 27,584,132 |
| Mar 2026 | $23.98 | $26.20 | $22.38 | $25.17 | +3.24% | 41,790,190 |
| Feb 2026 | $21.75 | $25.52 | $21.69 | $24.38 | +11.17% | 50,064,842 |
| Jan 2026 | $21.27 | $22.70 | $21.27 | $21.93 | +4.98% | 39,551,702 |
| Dec 2025 | $20.76 | $21.88 | $20.31 | $20.89 | +1.16% | 42,852,027 |
| Nov 2025 | $18.68 | $20.92 | $18.31 | $20.65 | +11.08% | 30,114,665 |
| Oct 2025 | $19.08 | $19.54 | $18.11 | $18.59 | -3.18% | 31,943,205 |
| Sep 2025 | $17.87 | $19.94 | $17.74 | $19.20 | +5.49% | 36,925,921 |
| Aug 2025 | $20.42 | $20.85 | $18.05 | $18.20 | -7.57% | 46,611,722 |
| Jul 2025 | $17.89 | $20.48 | $17.39 | $19.69 | +10.93% | 42,946,292 |
| Jun 2025 | $17.32 | $18.04 | $16.94 | $17.75 | +0.85% | 35,605,951 |
| May 2025 | $18.42 | $19.49 | $16.68 | $17.60 | -4.86% | 73,493,144 |
| Apr 2025 | $19.90 | $20.06 | $16.34 | $18.50 | -6.75% | 59,607,495 |
| Mar 2025 | $19.70 | $22.01 | $19.05 | $19.84 | +2.32% | 65,034,890 |
| Feb 2025 | $18.28 | $21.25 | $18.21 | $19.39 | +3.91% | 41,758,371 |
| Jan 2025 | $19.16 | $19.54 | $17.89 | $18.66 | -4.55% | 52,543,122 |
| Dec 2024 | $19.17 | $20.14 | $18.49 | $19.55 | +2.89% | 59,605,423 |
| Nov 2024 | $23.44 | $23.48 | $18.65 | $19.00 | -17.78% | 69,941,291 |
| Oct 2024 | $25.00 | $27.50 | $22.97 | $23.11 | -6.70% | 60,389,393 |
| Sep 2024 | $22.12 | $25.49 | $21.38 | $24.77 | +15.53% | 63,853,670 |
| Aug 2024 | $19.02 | $21.82 | $18.14 | $21.44 | +13.14% | 51,778,611 |
| Jul 2024 | $20.89 | $21.05 | $18.55 | $18.95 | -8.67% | 52,396,554 |
| Jun 2024 | $23.69 | $24.07 | $20.40 | $20.75 | -8.95% | 45,383,103 |
| May 2024 | $20.93 | $25.12 | $20.30 | $22.79 | +8.58% | 93,381,859 |
| Apr 2024 | $21.19 | $22.26 | $19.21 | $20.99 | +0.24% | 104,827,597 |
| Mar 2024 | $19.72 | $22.82 | $19.50 | $20.94 | +9.12% | 118,042,721 |
| Feb 2024 | $16.46 | $19.92 | $15.90 | $19.19 | +17.30% | 64,763,002 |
| Jan 2024 | $21.00 | $21.26 | $16.31 | $16.36 | -23.12% | 77,227,309 |
| Dec 2023 | $22.02 | $22.34 | $19.70 | $21.28 | -4.66% | 64,360,659 |
| Nov 2023 | $23.45 | $24.99 | $21.44 | $22.32 | -5.30% | 62,325,075 |
| Oct 2023 | $24.02 | $24.85 | $23.01 | $23.57 | -2.48% | 44,522,716 |
| Sep 2023 | $25.30 | $25.90 | $23.73 | $24.17 | -3.86% | 62,678,164 |
| Aug 2023 | $27.19 | $27.44 | $23.11 | $25.14 | -9.57% | 61,187,702 |
| Jul 2023 | $25.49 | $28.04 | $24.57 | $27.80 | +10.85% | 42,862,299 |
| Jun 2023 | $25.25 | $28.13 | $24.91 | $25.08 | -0.63% | 54,587,728 |
| May 2023 | $27.57 | $30.05 | $24.73 | $25.24 | -8.82% | 78,523,261 |
| Apr 2023 | $28.74 | $29.46 | $27.17 | $27.68 | -3.42% | 37,633,825 |
| Mar 2023 | $25.10 | $29.04 | $23.47 | $28.66 | +19.12% | 85,413,876 |
| Feb 2023 | $29.34 | $29.79 | $23.81 | $24.06 | -15.61% | 45,965,569 |
| Jan 2023 | $27.53 | $29.43 | $27.17 | $28.51 | +6.10% | 40,846,658 |
| Dec 2022 | $24.51 | $27.43 | $24.38 | $26.87 | +7.18% | 51,122,235 |
| Nov 2022 | $17.81 | $25.14 | $17.07 | $25.07 | +48.43% | 61,724,098 |
| Oct 2022 | $24.31 | $25.77 | $16.27 | $16.89 | -29.71% | 77,798,771 |
| Sep 2022 | $26.38 | $27.84 | $23.74 | $24.03 | -7.75% | 66,854,271 |
| Aug 2022 | $25.34 | $27.91 | $22.91 | $26.05 | +1.80% | 72,439,554 |
| Jul 2022 | $27.43 | $27.51 | $25.45 | $25.59 | -6.78% | 37,898,445 |
| Jun 2022 | $26.50 | $28.41 | $23.65 | $27.45 | +1.89% | 57,316,039 |
| May 2022 | $27.61 | $28.50 | $23.64 | $26.94 | -2.07% | 60,177,695 |
| Apr 2022 | $26.53 | $28.99 | $22.62 | $27.51 | +10.04% | 84,103,613 |
| Mar 2022 | $29.56 | $29.93 | $19.72 | $25.00 | -15.08% | 99,600,521 |
| Feb 2022 | $29.79 | $31.38 | $28.56 | $29.44 | -2.00% | 36,797,609 |
| Jan 2022 | $28.06 | $32.28 | $27.00 | $30.04 | +6.45% | 56,754,149 |
| Dec 2021 | $31.83 | $32.67 | $26.33 | $28.22 | -10.72% | 77,363,495 |
| Nov 2021 | $29.45 | $34.82 | $27.62 | $31.61 | +7.77% | 72,788,216 |
| Oct 2021 | $30.51 | $32.20 | $29.20 | $29.33 | -4.34% | 34,619,878 |
| Sep 2021 | $28.05 | $32.24 | $28.05 | $30.66 | +8.68% | 62,650,253 |
| Aug 2021 | $27.16 | $28.26 | $25.23 | $28.21 | +4.25% | 104,443,399 |
| Jul 2021 | $30.24 | $30.38 | $25.67 | $27.06 | -10.84% | 79,969,598 |
| Jun 2021 | $32.02 | $32.68 | $28.15 | $30.35 | -5.42% | 76,804,553 |
| May 2021 | $32.10 | $33.43 | $29.26 | $32.09 | -0.22% | 56,908,016 |
| Apr 2021 | $29.31 | $33.66 | $27.82 | $32.16 | +10.33% | 80,919,037 |
| Mar 2021 | $34.21 | $36.18 | $26.80 | $29.15 | -13.60% | 93,186,627 |
| Feb 2021 | $33.60 | $38.96 | $33.44 | $33.74 | +2.00% | 62,036,052 |
| Jan 2021 | $29.15 | $35.16 | $27.87 | $33.08 | +13.44% | 84,464,007 |
| Dec 2020 | $28.55 | $29.70 | $26.44 | $29.16 | +3.26% | 73,878,635 |
| Nov 2020 | $29.25 | $34.00 | $27.93 | $28.24 | -2.55% | 52,367,260 |
| Oct 2020 | $30.01 | $31.20 | $28.07 | $28.98 | -3.14% | 40,749,826 |
| Sep 2020 | $34.67 | $35.85 | $28.54 | $29.92 | -10.77% | 82,126,513 |
| Aug 2020 | $37.39 | $38.12 | $31.03 | $33.53 | -9.50% | 57,098,496 |
| Jul 2020 | $36.96 | $38.99 | $33.97 | $37.05 | +0.93% | 51,116,620 |
| Jun 2020 | $32.50 | $38.67 | $32.32 | $36.71 | +12.54% | 73,967,388 |
| May 2020 | $29.38 | $35.64 | $27.23 | $32.62 | +9.61% | 68,665,941 |
| Apr 2020 | $25.95 | $30.14 | $25.66 | $29.76 | +12.39% | 41,533,565 |
| Mar 2020 | $23.49 | $28.06 | $23.00 | $26.48 | +12.87% | 74,329,467 |
| Feb 2020 | $21.90 | $25.27 | $21.85 | $23.46 | +8.01% | 45,725,738 |
| Jan 2020 | $23.40 | $24.19 | $21.58 | $21.72 | -6.98% | 40,140,247 |
| Dec 2019 | $21.28 | $23.67 | $20.36 | $23.35 | +9.73% | 46,259,156 |
| Nov 2019 | $22.10 | $23.12 | $20.26 | $21.28 | -3.27% | 55,681,756 |
| Oct 2019 | $21.30 | $22.47 | $19.84 | $22.00 | +3.14% | 33,403,561 |
| Sep 2019 | $20.51 | $22.56 | $20.40 | $21.33 | +4.00% | 62,632,044 |
| Aug 2019 | $19.65 | $20.73 | $17.16 | $20.51 | +4.38% | 64,704,840 |
| Jul 2019 | $19.76 | $20.05 | $19.40 | $19.65 | +2.77% | 37,079,654 |
| Jun 2019 | $18.03 | $19.35 | $17.12 | $19.12 | +5.99% | 62,498,658 |
| May 2019 | $20.00 | $20.05 | $17.68 | $18.04 | -9.48% | 65,380,225 |
| Apr 2019 | $18.65 | $20.00 | $18.24 | $19.93 | +9.03% | 38,374,449 |
| Mar 2019 | $20.03 | $21.36 | $17.62 | $18.28 | -8.05% | 85,525,770 |
| Feb 2019 | $17.19 | $20.18 | $17.18 | $19.88 | +16.12% | 104,435,231 |
| Jan 2019 | $15.56 | $18.20 | $15.30 | $17.12 | +8.15% | 38,045,601 |
| Dec 2018 | $17.58 | $17.92 | $15.33 | $15.83 | -7.75% | 26,027,950 |
| Nov 2018 | $16.41 | $17.30 | $15.46 | $17.16 | +5.80% | 32,042,313 |
| Oct 2018 | $16.63 | $16.77 | $14.69 | $16.22 | -2.11% | 38,356,439 |
| Sep 2018 | $18.35 | $18.36 | $16.31 | $16.57 | -10.24% | 46,983,171 |
| Aug 2018 | $19.70 | $21.48 | $17.60 | $18.46 | -6.91% | 64,455,564 |
| Jul 2018 | $19.80 | $22.67 | $18.93 | $19.83 | -0.85% | 58,152,954 |
| Jun 2018 | $20.65 | $21.65 | $18.67 | $20.00 | -2.87% | 71,968,561 |
| May 2018 | $16.44 | $21.70 | $16.28 | $20.59 | +24.79% | 74,957,042 |
| Apr 2018 | $14.85 | $16.84 | $14.51 | $16.50 | +10.07% | 50,220,626 |
| Mar 2018 | $15.97 | $17.47 | $14.61 | $14.99 | -5.55% | 67,605,712 |
| Feb 2018 | $15.70 | $16.19 | $14.65 | $15.87 | +0.38% | 25,885,427 |
| Jan 2018 | $16.05 | $17.00 | $15.08 | $15.81 | -0.25% | 50,799,923 |
| Dec 2017 | $16.02 | $16.19 | $14.55 | $15.85 | -1.31% | 81,647,579 |
| Nov 2017 | $15.99 | $18.08 | $15.46 | $16.06 | +0.44% | 55,622,095 |
| Oct 2017 | $14.01 | $16.50 | $13.45 | $15.99 | +13.89% | 56,621,684 |
| Sep 2017 | $13.71 | $15.37 | $13.41 | $14.04 | +2.86% | 57,807,379 |
| Aug 2017 | $15.06 | $15.25 | $12.84 | $13.65 | -8.88% | 58,970,168 |
| Jul 2017 | $14.00 | $16.04 | $13.97 | $14.98 | +7.31% | 37,953,697 |
| Jun 2017 | $14.47 | $15.57 | $13.71 | $13.96 | -2.31% | 41,644,374 |
| May 2017 | $13.96 | $15.00 | $12.91 | $14.29 | +2.58% | 59,503,939 |
| Apr 2017 | $13.04 | $14.25 | $11.91 | $13.93 | +6.42% | 44,659,494 |
| Mar 2017 | $13.30 | $13.48 | $11.14 | $13.09 | +1.55% | 64,852,107 |
| Feb 2017 | $12.52 | $14.76 | $12.20 | $12.89 | +3.37% | 50,595,496 |
| Jan 2017 | $12.21 | $13.90 | $12.11 | $12.47 | +3.31% | 38,018,839 |
| Dec 2016 | $15.04 | $15.19 | $12.01 | $12.07 | -20.22% | 45,034,629 |
| Nov 2016 | $17.00 | $17.05 | $14.15 | $15.13 | -10.63% | 71,017,295 |
| Oct 2016 | $18.40 | $18.45 | $16.50 | $16.93 | – | 71,194,490 |
Seasonality
ZTO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 4.5% | 0.8% | 6.1% | 0.7% | 0.2% | 1.3% | -3.1% | -0.2% | -3.1% | 5.0% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 5.0% | 11.2% | 3.2% | 3.3% | -13.6% | 1.2% | 7.3% | -11.9% | -8.3% | 3.8% | ||
| 2025 | -4.6% | 3.9% | 2.3% | -4.9% | -4.9% | 0.9% | 10.9% | -7.6% | 5.5% | -3.2% | 11.1% | 1.2% |
| 2024 | -23.1% | 17.3% | 9.1% | 3.3% | 8.6% | -9.0% | -8.7% | 13.1% | 17.4% | -6.7% | -17.8% | 2.9% |
| 2023 | 6.1% | -15.6% | 19.1% | -2.2% | -8.8% | -0.6% | 10.8% | -9.6% | -3.9% | -2.5% | -5.3% | -4.7% |
| 2022 | 6.4% | -2.0% | -15.1% | 11.1% | -2.1% | 1.9% | -6.8% | 1.8% | -7.8% | -29.7% | 48.4% | 7.2% |
| 2021 | 13.4% | 2.0% | -13.6% | 11.3% | -0.2% | -5.4% | -10.8% | 4.2% | 8.7% | -4.3% | 7.8% | -10.7% |
| 2020 | -7.0% | 8.0% | 12.9% | 13.6% | 9.6% | 12.5% | 0.9% | -9.5% | -10.8% | -3.1% | -2.6% | 3.3% |
| 2019 | 8.1% | 16.1% | -6.8% | 9.0% | -9.5% | 6.0% | 2.8% | 4.4% | 4.0% | 3.1% | -3.3% | 9.7% |
| 2018 | -0.3% | 0.4% | -4.3% | 10.1% | 24.8% | -2.9% | -0.8% | -6.9% | -10.2% | -2.1% | 5.8% | -7.8% |
| 2017 | 3.3% | 3.4% | 1.6% | 6.4% | 2.6% | -2.3% | 7.3% | -8.9% | 2.9% | 13.9% | 0.4% | -1.3% |