ZTO: ZTO Express (Cayman) Inc.

As of Wednesday, May 29th, 2024

$ 24.05

-0.61 -2.47%

Open: 24.30
High: 24.41
Low: 23.75
Volume: 2,568,808
Previous Close on Tuesday, May 28th, 2024

$ 24.66

+0.58 +2.41%

Open: 24.06
High: 24.68
Low: 24.06
Volume: 3,937,813
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 24.30 24.41 23.75 24.05 2,568,808 -0.61 -2.47
2024-05-28 24.06 24.68 24.06 24.66 3,937,813 +0.58 +2.41
2024-05-24 24.50 24.50 23.82 24.08 3,403,674 -0.43 -1.75
2024-05-23 24.62 24.74 24.36 24.51 3,810,325 -0.25 -1.01
2024-05-22 24.90 25.03 24.51 24.76 5,823,801 +0.01 +0.04
2024-05-21 24.70 25.12 24.62 24.75 4,316,387 +0.19 +0.77
2024-05-20 24.00 24.70 23.76 24.56 3,728,120 -0.03 -0.12
2024-05-17 23.93 24.74 23.88 24.59 7,098,482 +1.01 +4.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.03
On 2024-05-22
23.75
On 2024-05-29
-0.70 -2.83 25.03
On 2024-05-22
23.75
On 2024-05-29
-5.11 24.41
10D 25.12
On 2024-05-21
21.16
On 2024-05-15
2.47 11.45 25.12
On 2024-05-21
23.75
On 2024-05-29
-5.47 24.09
20D 25.12
On 2024-05-21
20.30
On 2024-05-07
3.06 14.58 21.85
On 2024-05-02
20.30
On 2024-05-07
-7.07 22.63
WTD 24.68
On 2024-05-28
23.75
On 2024-05-29
-0.03 -0.12 24.68
On 2024-05-28
23.75
On 2024-05-29
-3.79 24.36
MTD 25.12
On 2024-05-21
20.30
On 2024-05-07
3.06 14.58 21.85
On 2024-05-02
20.30
On 2024-05-07
-7.07 22.63
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61