ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, November 20th, 2024

$ 20.00

-1.04 -4.94%

Open: 20.51
High: 20.72
Low: 19.50
Volume: 6,064,595
Previous Close on Tuesday, November 19th, 2024

$ 21.04

+0.24 +1.15%

Open: 21.20
High: 21.42
Low: 21.00
Volume: 2,610,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 20.51 20.72 19.50 20.00 6,064,595 -1.04 -4.94
2024-11-19 21.20 21.42 21.00 21.04 2,610,567 +0.24 +1.15
2024-11-18 21.00 21.07 20.63 20.80 5,164,646 -0.27 -1.28
2024-11-15 21.00 21.25 20.86 21.07 2,317,583 +0.15 +0.72
2024-11-14 20.69 20.95 20.47 20.92 2,664,574 +0.12 +0.58
2024-11-13 21.25 21.39 20.59 20.80 4,079,479 -0.02 -0.10
2024-11-12 21.07 21.21 20.81 20.82 4,552,769 -0.53 -2.48
2024-11-11 21.92 22.06 21.33 21.35 2,348,045 -0.60 -2.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.42
On 2024-11-19		 19.50
On 2024-11-20		 -0.80 -3.85 21.42
On 2024-11-19		 19.50
On 2024-11-20		 -8.96 20.77
10D 23.02
On 2024-11-07		 19.50
On 2024-11-20		 -2.69 -11.86 23.02
On 2024-11-07		 19.50
On 2024-11-20		 -15.29 21.15
20D 24.87
On 2024-10-24		 19.50
On 2024-11-20		 -4.98 -19.94 24.87
On 2024-10-24		 19.50
On 2024-11-20		 -21.58 22.32
WTD 21.42
On 2024-11-19		 19.50
On 2024-11-20		 -1.07 -5.08 21.42
On 2024-11-19		 19.50
On 2024-11-20		 -8.96 20.61
MTD 23.48
On 2024-11-01		 19.50
On 2024-11-20		 -3.11 -13.46 23.48
On 2024-11-01		 19.50
On 2024-11-20		 -16.95 21.62
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CC

The Chemours Company

19.25 +0.40 +2.12 1,440,238
DIS

The Walt Disney Company

114.26 +1.84 +1.64 9,228,250
EIX

Edison International

86.12 +0.48 +0.56 1,729,137
EFX

Equifax Inc.

247.08 +2.05 +0.84 1,159,461
ZTO

ZTO Express (Cayman) Inc.

20.00 -1.04 -4.94 6,064,595