Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,000.00 | 20,100.00 | 19,530.00 | 19,580.00 | 19,580.00 | 52,686 |
| 2026-10-15 | 19,690.00 | 19,990.00 | 19,510.00 | 19,960.00 | 19,960.00 | 22,139 |
| 2026-10-14 | 19,900.00 | 20,260.00 | 19,710.00 | 20,030.00 | 20,030.00 | 25,056 |
| 2026-10-13 | 19,770.00 | 20,000.00 | 19,540.00 | 19,850.00 | 19,850.00 | 20,234 |
| 2026-10-09 | 19,360.00 | 20,000.00 | 19,360.00 | 19,950.00 | 19,950.00 | 41,311 |
| 2026-10-08 | 19,500.00 | 19,580.00 | 18,750.00 | 18,960.00 | 18,960.00 | 32,639 |
| 2026-10-07 | 19,190.00 | 19,250.00 | 19,010.00 | 19,140.00 | 19,140.00 | 25,539 |
| 2026-10-06 | 19,800.00 | 19,800.00 | 19,300.00 | 19,540.00 | 19,540.00 | 27,914 |
| 2026-10-05 | 19,300.00 | 19,880.00 | 19,260.00 | 19,780.00 | 19,780.00 | 29,136 |
| 2026-10-02 | 19,310.00 | 19,310.00 | 18,970.00 | 19,090.00 | 19,090.00 | 99,469 |
| 2026-10-01 | 19,500.00 | 19,690.00 | 19,200.00 | 19,340.00 | 19,340.00 | 12,275 |
| 2026-09-30 | 19,330.00 | 19,480.00 | 19,260.00 | 19,300.00 | 19,300.00 | 8,682 |
| 2026-09-29 | 19,560.00 | 19,560.00 | 19,290.00 | 19,330.00 | 19,330.00 | 13,443 |
| 2026-09-28 | 19,770.00 | 19,890.00 | 19,560.00 | 19,560.00 | 19,560.00 | 22,371 |
| 2026-09-25 | 19,910.00 | 20,030.00 | 19,450.00 | 19,720.00 | 19,720.00 | 14,626 |
| 2026-09-24 | 19,770.00 | 20,010.00 | 19,660.00 | 19,910.00 | 19,910.00 | 37,968 |
| 2026-09-23 | 20,010.00 | 20,010.00 | 19,720.00 | 19,830.00 | 19,830.00 | 49,090 |
| 2026-09-22 | 21,220.00 | 21,310.00 | 20,590.00 | 20,730.00 | 20,730.00 | 31,648 |
| 2026-09-21 | 20,420.00 | 20,650.00 | 20,160.00 | 20,570.00 | 20,570.00 | 38,203 |
| 2026-09-18 | 19,650.00 | 20,240.00 | 19,650.00 | 20,130.00 | 20,130.00 | 71,733 |
| 2026-09-17 | 19,170.00 | 19,370.00 | 19,030.00 | 19,250.00 | 19,250.00 | 19,959 |
| 2026-09-16 | 19,370.00 | 19,370.00 | 18,950.00 | 19,060.00 | 19,060.00 | 16,391 |
| 2026-09-15 | 19,340.00 | 19,640.00 | 19,340.00 | 19,410.00 | 19,410.00 | 18,745 |
| 2026-09-14 | 19,380.00 | 19,600.00 | 19,150.00 | 19,410.00 | 19,410.00 | 12,610 |
| 2026-09-11 | 19,360.00 | 19,640.00 | 19,340.00 | 19,450.00 | 19,450.00 | 13,761 |
| 2026-09-10 | 19,380.00 | 19,380.00 | 19,100.00 | 19,320.00 | 19,320.00 | 18,342 |
| 2026-09-09 | 19,850.00 | 19,850.00 | 19,390.00 | 19,430.00 | 19,430.00 | 19,955 |
| 2026-09-08 | 20,160.00 | 20,160.00 | 19,640.00 | 19,930.00 | 19,930.00 | 24,745 |
| 2026-09-07 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 4,580 |
| 2026-09-04 | 19,890.00 | 20,030.00 | 19,750.00 | 19,960.00 | 19,960.00 | 19,914 |
| 2026-09-03 | 19,570.00 | 19,810.00 | 19,400.00 | 19,750.00 | 19,750.00 | 45,752 |
| 2026-09-02 | 19,940.00 | 20,030.00 | 19,750.00 | 19,790.00 | 19,790.00 | 28,514 |
| 2026-09-01 | 20,160.00 | 20,230.00 | 19,930.00 | 19,940.00 | 19,940.00 | 25,436 |
| 2026-08-31 | 20,670.00 | 20,890.00 | 20,250.00 | 20,290.00 | 20,290.00 | 27,956 |
| 2026-08-28 | 20,810.00 | 21,350.00 | 20,780.00 | 21,170.00 | 21,170.00 | 47,423 |
| 2026-08-27 | 21,060.00 | 21,060.00 | 20,500.00 | 20,700.00 | 20,700.00 | 48,706 |
| 2026-08-26 | 21,200.00 | 21,640.00 | 21,200.00 | 21,480.00 | 21,480.00 | 15,904 |
| 2026-08-25 | 20,990.00 | 21,250.00 | 20,880.00 | 21,210.00 | 21,210.00 | 33,389 |
| 2026-08-24 | 20,910.00 | 21,360.00 | 20,770.00 | 21,140.00 | 21,140.00 | 59,543 |
| 2026-08-21 | 21,970.00 | 22,000.00 | 21,070.00 | 21,190.00 | 21,190.00 | 132,616 |
| 2026-08-20 | 21,670.00 | 22,960.00 | 21,340.00 | 22,900.00 | 22,900.00 | 219,861 |
| 2026-08-19 | 22,400.00 | 22,740.00 | 22,400.00 | 22,540.00 | 22,540.00 | 32,722 |
| 2026-08-18 | 22,290.00 | 22,630.00 | 22,170.00 | 22,470.00 | 22,470.00 | 41,674 |
| 2026-08-17 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 0 |
| 2026-08-14 | 21,500.00 | 21,970.00 | 21,480.00 | 21,640.00 | 21,640.00 | 17,997 |
| 2026-08-13 | 21,920.00 | 21,920.00 | 21,390.00 | 21,490.00 | 21,490.00 | 30,516 |
| 2026-08-12 | 22,100.00 | 22,120.00 | 21,780.00 | 22,080.00 | 22,080.00 | 19,616 |
| 2026-08-11 | 22,860.00 | 22,860.00 | 22,430.00 | 22,530.00 | 22,530.00 | 17,980 |
| 2026-08-10 | 22,550.00 | 23,300.00 | 22,490.00 | 23,250.00 | 23,250.00 | 26,533 |
| 2026-08-07 | 22,260.00 | 22,580.00 | 22,120.00 | 22,540.00 | 22,540.00 | 12,159 |
| 2026-08-06 | 22,380.00 | 22,380.00 | 21,970.00 | 22,180.00 | 22,180.00 | 48,109 |
| 2026-08-05 | 22,650.00 | 22,980.00 | 22,420.00 | 22,520.00 | 22,520.00 | 31,847 |
| 2026-08-04 | 22,310.00 | 22,730.00 | 22,050.00 | 22,530.00 | 22,530.00 | 29,713 |
| 2026-08-03 | 21,980.00 | 22,650.00 | 21,980.00 | 22,390.00 | 22,390.00 | 51,161 |
| 2026-07-31 | 20,650.00 | 21,450.00 | 20,650.00 | 21,390.00 | 21,390.00 | 33,126 |
| 2026-07-30 | 20,010.00 | 20,260.00 | 19,720.00 | 20,110.00 | 20,110.00 | 26,614 |
| 2026-07-29 | 20,450.00 | 20,720.00 | 20,130.00 | 20,260.00 | 20,260.00 | 19,719 |
| 2026-07-28 | 20,400.00 | 20,650.00 | 20,250.00 | 20,420.00 | 20,420.00 | 9,229 |
| 2026-07-27 | 20,170.00 | 20,410.00 | 20,030.00 | 20,350.00 | 20,350.00 | 11,249 |
| 2026-07-24 | 19,850.00 | 20,020.00 | 19,710.00 | 19,930.00 | 19,930.00 | 15,816 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 177.0422 CNY |
| 2025-06-12 | 337.2234 CNY |
| 2024-06-13 | 279.8938 CNY |
| 2023-12-20 | 168.6110 CNY |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.