ZTO: ZTO Express (Cayman) Inc.

As of Friday, December 13th, 2024

$ 19.21

+0.19 +1.00%

Open: 19.30
High: 19.30
Low: 19.07
Volume: 4,515,203
Previous Close on Thursday, December 12th, 2024

$ 19.02

+0.35 +1.87%

Open: 18.89
High: 19.09
Low: 18.83
Volume: 3,243,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 19.30 19.30 19.07 19.21 4,515,203 +0.19 +1.00
2024-12-12 18.89 19.09 18.83 19.02 3,243,602 +0.35 +1.87
2024-12-11 18.75 18.88 18.51 18.67 2,588,696 -0.23 -1.22
2024-12-10 18.77 19.16 18.69 18.90 2,452,712 -0.49 -2.53
2024-12-09 19.66 19.89 19.32 19.39 3,397,366 +0.90 +4.87
2024-12-06 19.25 19.25 18.49 18.49 2,882,209 -0.15 -0.80
2024-12-05 18.74 18.84 18.64 18.64 1,826,893 -0.02 -0.11
2024-12-04 18.80 18.89 18.62 18.66 1,646,053 -0.35 -1.84
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 19.89
On 2024-12-09		 18.51
On 2024-12-11		 0.72 3.89 19.89
On 2024-12-09		 18.51
On 2024-12-11		 -6.94 19.04
10D 19.89
On 2024-12-09		 18.49
On 2024-12-06		 0.21 1.11 19.89
On 2024-12-09		 18.51
On 2024-12-11		 -6.94 18.90
20D 21.42
On 2024-11-19		 18.49
On 2024-12-06		 -1.71 -8.17 21.42
On 2024-11-19		 18.49
On 2024-12-06		 -13.68 19.35
WTD 19.89
On 2024-12-09		 18.51
On 2024-12-11		 0.72 3.89 19.89
On 2024-12-09		 18.51
On 2024-12-11		 -6.94 19.04
MTD 19.89
On 2024-12-09		 18.49
On 2024-12-06		 0.21 1.11 19.89
On 2024-12-09		 18.51
On 2024-12-11		 -6.94 18.90
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

19.21 +0.19 +1.00 4,515,203