ZTO: ZTO Express (Cayman) Inc.

As of Friday, September 22nd, 2023

$ 24.46

+0.24 +0.99%

Open: 24.57
High: 24.61
Low: 24.31
Volume: 2,594,235
Previous Close on Thursday, September 21st, 2023

$ 24.22

-0.50 -2.02%

Open: 24.39
High: 24.54
Low: 24.17
Volume: 3,369,803
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-22 24.57 24.61 24.31 24.46 2,594,235 +0.24 +0.99
2023-09-21 24.39 24.54 24.17 24.22 3,369,803 -0.50 -2.02
2023-09-20 24.78 24.90 24.66 24.72 2,558,242 -0.04 -0.16
2023-09-19 24.83 25.11 24.74 24.76 2,448,149 -0.29 -1.16
2023-09-18 24.99 25.13 24.66 25.05 2,877,190 -0.11 -0.44
2023-09-15 25.85 25.90 25.15 25.16 6,565,311 +0.06 +0.24
2023-09-14 24.72 25.24 24.35 25.10 8,840,630 +0.87 +3.59
2023-09-13 23.75 24.39 23.73 24.23 5,124,158 +0.35 +1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.13
On 2023-09-18
24.17
On 2023-09-21
-0.70 -2.78 25.13
On 2023-09-18
24.17
On 2023-09-21
-3.82 24.64
10D 25.90
On 2023-09-15
23.73
On 2023-09-13
-0.02 -0.08 25.90
On 2023-09-15
24.17
On 2023-09-21
-6.68 24.58
20D 25.90
On 2023-09-15
23.13
On 2023-08-30
0.10 0.41 25.10
On 2023-08-29
23.13
On 2023-08-30
-7.85 24.67
WTD 25.13
On 2023-09-18
24.17
On 2023-09-21
-0.70 -2.78 25.13
On 2023-09-18
24.17
On 2023-09-21
-3.82 24.64
MTD 25.90
On 2023-09-15
23.73
On 2023-09-13
-0.68 -2.70 25.66
On 2023-09-01
23.73
On 2023-09-13
-7.52 24.67
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22