Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,550.00 | 11,740.50 | 10,988.50 | 11,260.50 | 10,686.26 | 248,338 |
| 2024-05-22 | 11,550.00 | 11,698.00 | 11,299.50 | 11,527.00 | 10,939.17 | 108,989 |
| 2024-05-21 | 11,189.00 | 11,505.50 | 10,910.00 | 11,490.00 | 10,904.06 | 137,676 |
| 2024-05-20 | 10,856.00 | 11,214.00 | 10,720.00 | 11,200.00 | 10,628.85 | 101,031 |
| 2024-05-17 | 10,795.00 | 11,131.00 | 10,671.00 | 10,870.50 | 10,316.15 | 184,118 |
| 2024-05-16 | 10,289.50 | 10,697.00 | 10,089.50 | 10,588.00 | 10,048.06 | 141,366 |
| 2024-05-15 | 9,708.50 | 9,894.00 | 9,708.50 | 9,840.50 | 9,338.68 | 74,693 |
| 2024-05-14 | 9,700.00 | 9,700.00 | 9,287.00 | 9,594.50 | 9,105.22 | 132,610 |
| 2024-05-13 | 9,905.00 | 10,400.00 | 9,905.00 | 10,136.00 | 9,619.11 | 103,132 |
| 2024-05-10 | 9,739.50 | 10,000.00 | 9,574.50 | 9,603.00 | 9,113.29 | 22,360 |
| 2024-05-09 | 9,499.00 | 9,750.00 | 9,430.00 | 9,683.50 | 9,189.68 | 64,825 |
| 2024-05-08 | 9,600.00 | 9,690.00 | 9,430.00 | 9,455.00 | 8,972.84 | 38,752 |
| 2024-05-07 | 10,049.50 | 10,049.50 | 9,590.00 | 9,694.50 | 9,200.12 | 37,667 |
| 2024-05-06 | 10,397.00 | 10,599.00 | 9,500.00 | 10,133.50 | 9,616.73 | 28,448 |
| 2024-05-03 | 10,188.00 | 10,555.00 | 10,000.00 | 10,230.50 | 9,708.79 | 104,512 |
| 2024-05-02 | 9,241.00 | 10,129.50 | 9,241.00 | 10,102.50 | 9,587.32 | 92,449 |
| 2024-04-30 | 9,299.00 | 9,299.00 | 9,060.00 | 9,063.00 | 8,600.83 | 11,331 |
| 2024-04-29 | 9,226.00 | 9,360.00 | 9,059.00 | 9,300.00 | 8,825.74 | 22,619 |
| 2024-04-26 | 9,000.00 | 9,270.00 | 9,000.00 | 9,241.50 | 8,770.22 | 5,934 |
| 2024-04-25 | 8,750.00 | 9,050.00 | 8,315.50 | 9,042.00 | 8,580.90 | 27,485 |
| 2024-04-24 | 8,505.00 | 8,940.00 | 8,505.00 | 8,802.50 | 8,353.61 | 19,215 |
| 2024-04-23 | 8,491.00 | 8,849.50 | 8,430.50 | 8,520.50 | 8,085.99 | 37,945 |
| 2024-04-22 | 8,300.00 | 8,599.00 | 8,161.00 | 8,474.00 | 8,041.86 | 12,930 |
| 2024-04-19 | 8,050.00 | 8,400.00 | 8,010.00 | 8,223.50 | 7,804.14 | 29,557 |
| 2024-04-18 | 8,222.00 | 8,230.00 | 8,075.00 | 8,130.00 | 7,715.40 | 11,633 |
| 2024-04-17 | 8,405.00 | 8,507.00 | 8,100.00 | 8,148.50 | 7,732.96 | 11,564 |
| 2024-04-16 | 8,366.50 | 8,498.50 | 8,257.50 | 8,357.00 | 7,930.83 | 17,604 |
| 2024-04-15 | 8,450.00 | 8,516.50 | 8,267.50 | 8,437.00 | 8,006.75 | 15,767 |
| 2024-04-12 | 8,560.50 | 8,800.00 | 8,423.00 | 8,613.00 | 8,173.77 | 22,511 |
| 2024-04-11 | 8,700.00 | 8,751.50 | 8,664.00 | 8,727.00 | 8,281.96 | 2,671 |
| 2024-04-10 | 8,533.00 | 8,694.00 | 8,533.00 | 8,674.50 | 8,232.14 | 56,175 |
| 2024-04-09 | 8,282.00 | 8,502.50 | 8,282.00 | 8,485.50 | 8,052.78 | 28,995 |
| 2024-04-08 | 8,420.00 | 8,453.50 | 8,218.00 | 8,284.00 | 7,861.55 | 20,041 |
| 2024-04-05 | 8,500.00 | 8,500.00 | 8,165.50 | 8,351.00 | 7,925.13 | 18,138 |
| 2024-04-04 | 8,640.00 | 8,779.00 | 8,426.50 | 8,456.00 | 8,024.78 | 36,527 |
| 2024-04-03 | 8,650.00 | 8,757.50 | 8,565.50 | 8,618.50 | 8,178.99 | 15,484 |
| 2024-03-27 | 8,799.00 | 8,799.00 | 8,586.00 | 8,635.00 | 8,194.65 | 26,062 |
| 2024-03-26 | 8,601.00 | 8,797.00 | 8,563.50 | 8,741.00 | 8,295.25 | 43,781 |
| 2024-03-25 | 8,800.00 | 8,843.00 | 8,550.00 | 8,594.00 | 8,155.74 | 30,674 |
| 2024-03-22 | 9,000.00 | 9,000.00 | 8,738.00 | 8,779.50 | 8,331.78 | 18,963 |
| 2024-03-21 | 9,087.50 | 9,180.00 | 8,990.50 | 9,020.00 | 8,560.02 | 20,416 |
| 2024-03-20 | 8,840.00 | 9,087.50 | 8,835.00 | 9,048.50 | 8,587.07 | 22,332 |
| 2024-03-19 | 8,800.00 | 8,876.00 | 8,680.00 | 8,834.50 | 8,383.98 | 31,576 |
| 2024-03-18 | 9,096.50 | 9,096.50 | 8,718.00 | 8,788.00 | 8,339.85 | 20,143 |
| 2024-03-15 | 8,700.00 | 8,784.00 | 8,612.50 | 8,764.00 | 8,317.07 | 15,876 |
| 2024-03-14 | 8,800.00 | 8,850.00 | 8,631.00 | 8,654.00 | 8,212.68 | 19,936 |
| 2024-03-13 | 9,100.00 | 9,376.50 | 8,912.00 | 8,958.50 | 8,501.65 | 63,687 |
| 2024-03-12 | 8,889.00 | 9,295.00 | 8,684.50 | 9,076.00 | 8,613.16 | 28,160 |
| 2024-03-11 | 8,652.00 | 8,800.00 | 8,496.00 | 8,516.50 | 8,082.19 | 29,165 |
| 2024-03-08 | 8,285.50 | 8,598.00 | 8,240.50 | 8,545.50 | 8,109.72 | 33,553 |
| 2024-03-07 | 8,366.00 | 8,419.00 | 8,173.50 | 8,307.00 | 7,883.38 | 29,702 |
| 2024-03-06 | 8,540.00 | 8,665.00 | 8,252.00 | 8,399.50 | 7,971.16 | 47,492 |
| 2024-03-05 | 8,537.00 | 8,572.00 | 8,325.50 | 8,376.00 | 7,948.86 | 13,503 |
| 2024-03-04 | 9,037.50 | 9,037.50 | 8,426.50 | 8,532.50 | 8,097.38 | 35,044 |
| 2024-03-01 | 8,900.00 | 9,150.00 | 8,756.50 | 9,026.00 | 8,565.71 | 34,720 |
| 2024-02-29 | 8,930.00 | 9,054.00 | 8,772.00 | 8,795.50 | 8,346.97 | 42,756 |
| 2024-02-28 | 9,400.00 | 9,400.00 | 8,865.00 | 8,901.50 | 8,447.56 | 49,183 |
| 2024-02-27 | 9,356.50 | 9,527.00 | 9,351.50 | 9,425.00 | 8,944.37 | 27,449 |
| 2024-02-26 | 9,600.00 | 9,687.00 | 9,219.50 | 9,320.00 | 8,844.72 | 19,026 |
| 2024-02-23 | 9,290.00 | 9,499.00 | 9,088.00 | 9,395.50 | 8,916.37 | 42,049 |
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.