ZTO Express Cayman Inc Historical Data - ZTOB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
ZTO Express Cayman Inc (ZTOB)
ZTO Express Cayman Inc (ZTOB) Historical

ZTO Express Cayman Inc (ZTOB)

18.30

0.00

( 0.00% )

Updated: 02:16:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.9	-4.6875	19.2	19.2	18.6	116	18.61293103	DE
12	-5.1	-21.7948717949	23.4	23.4	17.7	232	21.03219927	DE
26	0.2	1.10497237569	18.1	23.6	17.2	172	20.89916869	DE
52	2.6	16.5605095541	15.7	23.6	15.2	147	20.27371524	DE
156	-4.3	-19.0265486726	22.6	24.2	15.2	155	20.92438351	DE
260	-4.3	-19.0265486726	22.6	24.2	15.2	155	20.92438351	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	18.8	0	0.00	18.8	18.8	18.8	0
1736285220	18.8	0	0.00	18.8	18.8	18.8	0
1736198820	18.8	0	0.00	18.8	18.8	18.8	0
1735939620	18.8	0	0.00	18.8	18.8	18.8	0
1735853220	18.8	0	0.00	18.8	18.8	18.8	0
1735594020	18.8	0	0.00	18.8	18.8	18.8	0
1735334820	18.8	0	0.00	18.8	18.8	18.8	0
1734989220	18.8	0	0.00	18.8	18.8	18.8	0
1734730020	18.8	0	0.00	18.8	18.8	18.8	0
1734643620	18.8	0.2	1.08	18.8	18.8	18.8	15
1734557220	18.6	0	0.00	18.6	18.6	18.6	0
1734470820	18.6	0.1	0.54	19.2	19.2	18.6	217
1734384420	18.5	0	0.00	18.5	18.5	18.5	0
1734125220	18.5	0	0.00	18.5	18.5	18.5	0
1734038820	18.5	0	0.00	18.5	18.5	18.5	0
1733952420	18.5	0	0.00	18.5	18.5	18.5	0
1733866020	18.5	0	0.00	18.5	18.5	18.5	0
1733779620	18.5	0.3	1.65	18.5	18.5	18.5	119
1733520420	18.2	0	0.00	18.2	18.2	18.2	0
1733434020	18.2	0	0.00	18.2	18.2	18.2	0
1733347620	18.2	0	0.00	18.2	18.2	18.2	0
1733261220	18.2	0	0.00	18.2	18.2	18.2	0
1733174820	18.2	0	0.00	18.2	18.2	18.2	21
1732915620	18.2	0.5	2.82	18.2	18.2	18.2	46
1732829220	17.7	-2.3	-11.50	18.3	18.3	17.7	425
1732742760	20	0	0.00	20	20	20	0
1732656360	20	0	0.00	20	20	20	0
1732569960	20	0	0.00	20	20	20	0
1732310760	20	0	0.00	20	20	20	0
1732224360	20	0	0.00	20	20	20	0
1732137960	20	0	0.00	20	20	20	0
1732051560	20	0	0.00	20	20	20	0
1731965160	20	0	0.00	20	20	20	0
1731705960	20	0	0.00	20	20	20	0
1731619560	20	-0.4	-1.96	20	20	20	30
1731533160	20.399999	-3	-12.82	20.399999	20.399999	20.399999	125
1731443160	23.4	0	0.00	23.4	23.4	23.4	0
1731356760	23.4	0	0.00	23.4	23.4	23.4	0
1731097560	23.4	0	0.00	23.4	23.4	23.4	0
1731011160	23.4	0	0.00	23.4	23.4	23.4	0
1730924760	23.4	0	0.00	23.4	23.4	23.4	0
1730838360	23.4	0	0.00	23.4	23.4	23.4	0
1730751960	23.4	0	0.00	23.4	23.4	23.4	0
1730492760	23.4	0	0.00	23.4	23.4	23.4	0
1730406360	23.4	0	0.00	23.4	23.4	23.4	0
1730319960	23.4	0	0.00	23.4	23.4	23.4	0
1730233560	23.4	0	0.00	23.4	23.4	23.4	0
1730147160	23.4	0	0.00	23.4	23.4	23.4	0
1729887960	23.4	0	0.00	23.4	23.4	23.4	0
1729801560	23.4	0	0.00	23.4	23.4	23.4	0
1729715160	23.4	0	0.00	23.4	23.4	23.4	0
1729628760	23.4	0	0.00	23.4	23.4	23.4	0
1729542360	23.4	-0.2	-0.85	23.4	23.4	23.4	1089
1729283160	23.6	0	0.00	23.6	23.6	23.6	0
1729196760	23.6	0	0.00	23.6	23.6	23.6	0
1729110360	23.6	0	0.00	23.6	23.6	23.6	0
1729023960	23.6	0	0.00	23.6	23.6	23.6	0
1728937560	23.6	0	0.00	23.6	23.6	23.6	0
1728678360	23.6	3	14.56	23.6	23.6	23.6	104
1728543600	20.6	0	0.00	20.6	20.6	20.6	0
1728457200	20.6	0	0.00	20.6	20.6	20.6	0

ZTO Express Cayman

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions