ZTO: ZTO Express (Cayman) Inc.

As of Monday, May 6th, 2024

$ 21.48

-- 0 0%

Open: 21.48
High: 21.48
Low: 21.48
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 21.48

-0.14 -0.65%

Open: 21.63
High: 21.71
Low: 21.28
Volume: 4,886,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 21.63 21.71 21.28 21.48 4,886,337 -0.14 -0.65
2024-05-02 21.59 21.85 21.49 21.62 2,791,892 +0.55 +2.61
2024-05-01 20.93 21.25 20.93 21.07 1,259,329 +0.08 +0.38
2024-04-30 21.04 21.25 20.91 20.99 2,270,599 -0.35 -1.64
2024-04-29 21.50 21.50 21.11 21.34 3,673,164 -0.27 -1.25
2024-04-26 21.72 21.92 21.55 21.61 2,821,871 +0.40 +1.89
2024-04-25 20.96 21.38 20.92 21.21 2,916,679 +0.14 +0.66
2024-04-24 20.80 21.24 20.59 21.07 7,268,357 +0.83 +4.08
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 21.85
On 2024-05-02		 20.91
On 2024-04-30		 -0.13 -0.60 21.50
On 2024-04-29		 20.91
On 2024-04-30		 -2.74 21.30
10D 21.92
On 2024-04-26		 19.93
On 2024-04-22		 1.54 7.72 21.92
On 2024-04-26		 20.91
On 2024-04-30		 -4.61 21.07
20D 21.92
On 2024-04-26		 19.21
On 2024-04-16		 0.58 2.78 21.09
On 2024-04-08		 19.21
On 2024-04-16		 -8.89 20.50
WTD 21.85
On 2024-05-02		 20.91
On 2024-04-30		 -0.13 -0.60 21.50
On 2024-04-29		 20.91
On 2024-04-30		 -2.74 21.30
MTD 21.85
On 2024-05-02		 20.93
On 2024-05-01		 0.49 2.33 21.85
On 2024-05-02		 21.28
On 2024-05-03		 -2.61 21.39
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.22 +3.11 +1.90 917,833
KO

The Coca-Cola Company

62.02 -0.16 -0.25 1,503,892
PFE

Pfizer Inc.

28.13 +0.32 +1.13 8,570,176
VZ

Verizon Communications Inc.

39.22 +0.33 +0.84 1,881,814
VIX

CBOE Volatility Index

13.81 +0.32 +2.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,792.38 +116.70 +0.30 74,363,741
DJTA

Dow Jones Transportation Average

15,379.99 +31.59 +0.21 20,065,558
SPX

S&P 500 Index

5,159.56 +31.77 +0.62
OEX

S&P 100 Index

2,453.43 +14.57 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,998.64 +107.84 +0.60
NYA

NYSE Composite Index

17,926.37 +128.48 +0.72
XAX

NYSE AMEX Composite Index

4,889.82 +96.54 +2.01
RUI

RUSSELL 1000 Index

2,828.12 +19.12 +0.68
RUT

Russell 2000 Index

2,063.55 +27.83 +1.37
RUA

Russell 3000 Index

2,955.07 +21.00 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.81 +0.32 +2.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.93 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.01 +0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,868.65 +50.57 +0.57
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

21.48 0.00 0.00