Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11,850.00 | 12,075.00 | 11,800.00 | 11,925.00 | 11,586.89 | 46,930 |
| 2024-08-20 | 11,975.00 | 11,975.00 | 11,575.00 | 11,650.00 | 11,319.69 | 49,644 |
| 2024-08-19 | 12,025.00 | 12,300.00 | 11,975.00 | 12,000.00 | 11,659.76 | 36,721 |
| 2024-08-16 | 11,550.00 | 12,075.00 | 11,550.00 | 11,950.00 | 11,611.18 | 65,748 |
| 2024-08-15 | 11,300.00 | 11,525.00 | 11,125.00 | 11,250.00 | 10,931.03 | 70,948 |
| 2024-08-14 | 11,400.00 | 11,400.00 | 10,950.00 | 11,225.00 | 10,906.74 | 55,391 |
| 2024-08-13 | 11,550.00 | 11,625.00 | 11,400.00 | 11,450.00 | 11,125.36 | 23,671 |
| 2024-08-12 | 11,575.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,173.94 | 33,102 |
| 2024-08-09 | 11,825.00 | 11,825.00 | 11,400.00 | 11,550.00 | 11,222.52 | 9,459 |
| 2024-08-08 | 11,400.00 | 11,825.00 | 11,400.00 | 11,675.00 | 11,343.98 | 25,473 |
| 2024-08-07 | 11,600.00 | 11,625.00 | 11,400.00 | 11,425.00 | 11,101.06 | 22,672 |
| 2024-08-06 | 11,500.00 | 11,675.00 | 11,450.00 | 11,575.00 | 11,246.81 | 18,241 |
| 2024-08-05 | 11,250.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,125.36 | 29,990 |
| 2024-08-02 | 11,050.00 | 11,425.00 | 11,050.00 | 11,350.00 | 11,028.19 | 24,973 |
| 2024-08-01 | 11,250.00 | 11,550.00 | 11,200.00 | 11,325.00 | 11,003.90 | 26,707 |
| 2024-07-31 | 11,000.00 | 11,375.00 | 10,850.00 | 11,250.00 | 10,931.03 | 7,119 |
| 2024-07-30 | 11,250.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,590.95 | 34,489 |
| 2024-07-29 | 11,450.00 | 11,625.00 | 11,250.00 | 11,275.00 | 10,955.32 | 17,897 |
| 2024-07-26 | 11,000.00 | 11,225.00 | 10,925.00 | 11,175.00 | 10,858.15 | 8,602 |
| 2024-07-25 | 11,325.00 | 11,400.00 | 11,100.00 | 11,125.00 | 10,809.57 | 23,392 |
| 2024-07-24 | 11,300.00 | 11,425.00 | 11,225.00 | 11,250.00 | 10,931.03 | 18,463 |
| 2024-07-23 | 11,250.00 | 11,375.00 | 11,150.00 | 11,275.00 | 10,955.32 | 22,854 |
| 2024-07-22 | 11,200.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,028.19 | 58,479 |
| 2024-07-19 | 11,200.00 | 11,200.00 | 11,025.00 | 11,100.00 | 10,785.28 | 45,562 |
| 2024-07-18 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 10,931.03 | 28,211 |
| 2024-07-17 | 11,450.00 | 11,450.00 | 11,075.00 | 11,200.00 | 10,882.44 | 28,023 |
| 2024-07-16 | 11,300.00 | 11,375.00 | 10,825.00 | 11,200.00 | 10,882.44 | 36,716 |
| 2024-07-15 | 12,250.00 | 12,250.00 | 11,300.00 | 11,350.00 | 11,028.19 | 49,549 |
| 2024-07-12 | 12,525.00 | 12,750.00 | 12,525.00 | 12,650.00 | 12,291.33 | 59,225 |
| 2024-07-11 | 12,100.00 | 12,375.00 | 12,025.00 | 12,350.00 | 11,999.84 | 72,279 |
| 2024-07-10 | 11,550.00 | 11,800.00 | 11,550.00 | 11,725.00 | 11,392.56 | 38,987 |
| 2024-07-08 | 11,497.00 | 11,527.00 | 11,226.50 | 11,338.00 | 11,016.53 | 31,188 |
| 2024-07-05 | 11,700.00 | 11,700.00 | 11,366.00 | 11,573.50 | 11,245.35 | 44,433 |
| 2024-07-04 | 11,905.00 | 12,194.50 | 11,650.00 | 11,874.00 | 11,537.33 | 16,857 |
| 2024-07-03 | 11,740.00 | 11,999.50 | 11,577.50 | 11,868.00 | 11,531.50 | 81,639 |
| 2024-07-02 | 11,330.00 | 11,850.00 | 11,330.00 | 11,703.00 | 11,371.18 | 57,038 |
| 2024-07-01 | 10,786.00 | 11,330.00 | 10,786.00 | 11,295.50 | 10,975.24 | 57,209 |
| 2024-06-28 | 10,850.00 | 10,900.00 | 10,638.50 | 10,805.00 | 10,498.64 | 44,311 |
| 2024-06-27 | 10,800.00 | 11,020.00 | 10,780.00 | 10,815.50 | 10,508.85 | 62,550 |
| 2024-06-26 | 10,800.00 | 11,068.00 | 10,793.50 | 11,048.50 | 10,735.24 | 24,226 |
| 2024-06-25 | 10,870.50 | 10,914.00 | 10,712.00 | 10,799.50 | 10,493.30 | 30,321 |
| 2024-06-24 | 10,820.00 | 11,130.00 | 10,796.50 | 10,916.00 | 10,606.50 | 76,618 |
| 2024-06-19 | 10,500.00 | 10,847.50 | 10,500.00 | 10,815.00 | 10,508.36 | 13,539 |
| 2024-06-18 | 10,365.00 | 10,700.00 | 10,365.00 | 10,491.50 | 10,194.03 | 20,631 |
| 2024-06-14 | 10,590.00 | 10,590.00 | 10,280.00 | 10,358.00 | 10,064.32 | 38,089 |
| 2024-06-13 | 10,840.00 | 10,840.00 | 10,500.00 | 10,710.50 | 10,406.82 | 60,042 |
| 2024-06-12 | 11,582.50 | 11,597.00 | 11,211.00 | 11,306.50 | 10,729.92 | 74,744 |
| 2024-06-11 | 11,620.00 | 11,777.00 | 11,243.00 | 11,329.50 | 10,751.74 | 44,404 |
| 2024-06-10 | 11,899.00 | 11,899.00 | 11,450.00 | 11,527.00 | 10,939.17 | 85,937 |
| 2024-06-07 | 11,495.00 | 11,507.50 | 11,320.00 | 11,442.00 | 10,858.51 | 40,672 |
| 2024-06-06 | 11,700.00 | 11,706.50 | 11,410.50 | 11,565.50 | 10,975.71 | 35,562 |
| 2024-06-05 | 11,739.50 | 11,800.00 | 11,410.00 | 11,607.50 | 11,015.57 | 55,031 |
| 2024-06-04 | 11,230.00 | 11,700.00 | 11,220.00 | 11,433.00 | 10,849.97 | 109,808 |
| 2024-06-03 | 10,978.50 | 11,249.00 | 10,863.00 | 11,200.00 | 10,628.85 | 67,708 |
| 2024-05-31 | 10,745.00 | 10,884.00 | 10,450.00 | 10,859.00 | 10,305.24 | 118,502 |
| 2024-05-30 | 10,600.00 | 10,832.00 | 10,470.00 | 10,786.00 | 10,235.96 | 94,741 |
| 2024-05-29 | 10,760.00 | 10,953.50 | 10,500.00 | 10,691.00 | 10,145.80 | 72,445 |
| 2024-05-28 | 11,320.00 | 11,352.00 | 10,870.00 | 11,068.00 | 10,503.58 | 69,286 |
| 2024-05-27 | 11,200.00 | 11,426.00 | 11,000.00 | 11,325.50 | 10,747.95 | 10,967 |
| 2024-05-24 | 11,300.00 | 11,424.50 | 10,984.00 | 11,149.00 | 10,580.45 | 105,671 |
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.