Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 9,290.00 | 9,499.00 | 9,088.00 | 9,395.50 | 8,916.37 | 42,049 |
| 2024-02-22 | 9,500.00 | 9,500.00 | 9,123.00 | 9,283.00 | 8,809.61 | 80,672 |
| 2024-02-21 | 9,300.00 | 9,497.00 | 9,203.50 | 9,362.50 | 8,885.05 | 17,115 |
| 2024-02-20 | 9,515.00 | 9,541.50 | 8,986.00 | 9,146.50 | 8,680.07 | 30,782 |
| 2024-02-19 | 9,121.00 | 9,579.00 | 9,050.00 | 9,503.00 | 9,018.39 | 16,761 |
| 2024-02-16 | 9,685.00 | 9,698.50 | 9,080.00 | 9,204.50 | 8,735.11 | 78,860 |
| 2024-02-15 | 9,613.00 | 9,800.50 | 9,430.00 | 9,469.00 | 8,986.12 | 43,920 |
| 2024-02-14 | 9,888.00 | 10,189.50 | 9,420.50 | 9,610.00 | 9,119.93 | 52,301 |
| 2024-02-09 | 9,862.00 | 9,999.00 | 9,800.00 | 9,836.50 | 9,334.88 | 39,418 |
| 2024-02-08 | 10,262.50 | 10,262.50 | 9,830.00 | 9,861.50 | 9,358.61 | 51,533 |
| 2024-02-07 | 10,699.00 | 10,700.00 | 10,301.00 | 10,349.00 | 9,821.25 | 65,314 |
| 2024-02-06 | 10,850.00 | 11,084.50 | 10,770.00 | 10,820.00 | 10,268.23 | 119,362 |
| 2024-02-05 | 10,300.00 | 10,833.50 | 10,280.00 | 10,732.50 | 10,185.19 | 61,202 |
| 2024-02-02 | 10,420.00 | 10,597.50 | 10,200.00 | 10,276.50 | 9,752.44 | 24,955 |
| 2024-02-01 | 10,200.00 | 10,436.00 | 10,076.00 | 10,413.00 | 9,881.98 | 16,792 |
| 2024-01-31 | 10,200.00 | 10,200.00 | 9,875.00 | 10,030.00 | 9,518.51 | 43,973 |
| 2024-01-30 | 10,390.00 | 10,390.00 | 10,101.00 | 10,196.50 | 9,676.52 | 32,134 |
| 2024-01-29 | 10,252.00 | 10,443.00 | 10,150.00 | 10,295.50 | 9,770.47 | 26,817 |
| 2024-01-26 | 10,566.00 | 10,566.00 | 10,150.00 | 10,251.00 | 9,728.24 | 34,091 |
| 2024-01-25 | 10,874.00 | 11,100.00 | 10,472.50 | 10,533.50 | 9,996.34 | 41,257 |
| 2024-01-24 | 10,800.00 | 10,999.00 | 10,575.50 | 10,874.00 | 10,319.47 | 75,010 |
| 2024-01-23 | 10,400.00 | 10,866.00 | 10,400.00 | 10,549.50 | 10,011.52 | 106,075 |
| 2024-01-22 | 10,230.00 | 10,230.00 | 9,730.00 | 9,987.00 | 9,477.71 | 115,292 |
| 2024-01-19 | 9,800.00 | 10,138.50 | 9,441.50 | 10,119.00 | 9,602.97 | 95,672 |
| 2024-01-18 | 9,742.00 | 10,000.00 | 9,564.50 | 9,719.50 | 9,223.85 | 89,117 |
| 2024-01-17 | 9,258.00 | 9,830.00 | 9,100.00 | 9,746.00 | 9,249.00 | 109,210 |
| 2024-01-16 | 9,240.00 | 9,501.00 | 8,981.00 | 9,381.50 | 8,903.08 | 33,174 |
| 2024-01-15 | 9,230.00 | 9,335.00 | 8,782.50 | 9,283.00 | 8,809.61 | 8,345 |
| 2024-01-12 | 9,389.50 | 9,597.00 | 8,930.50 | 9,190.50 | 8,721.82 | 62,073 |
| 2024-01-11 | 9,401.00 | 9,499.50 | 9,200.00 | 9,336.00 | 8,859.90 | 36,470 |
| 2024-01-10 | 9,630.00 | 9,790.00 | 9,320.00 | 9,394.50 | 8,915.42 | 53,933 |
| 2024-01-09 | 9,705.50 | 9,780.00 | 9,480.00 | 9,579.50 | 9,090.99 | 53,477 |
| 2024-01-08 | 9,285.00 | 9,740.00 | 8,989.00 | 9,705.50 | 9,210.56 | 51,953 |
| 2024-01-05 | 9,052.00 | 9,335.50 | 8,900.00 | 9,296.50 | 8,822.42 | 55,027 |
| 2024-01-04 | 9,000.00 | 9,080.00 | 8,800.00 | 9,052.00 | 8,590.39 | 52,675 |
| 2024-01-03 | 8,314.00 | 8,950.00 | 8,135.00 | 8,923.00 | 8,467.97 | 53,909 |
| 2024-01-02 | 8,391.00 | 8,799.00 | 7,950.00 | 8,292.00 | 7,869.14 | 58,413 |
| 2023-12-29 | 8,400.00 | 8,497.00 | 8,000.00 | 8,391.50 | 7,963.57 | 49,881 |
| 2023-12-28 | 7,467.00 | 8,162.00 | 7,467.00 | 8,116.50 | 7,702.59 | 51,916 |
| 2023-12-27 | 7,930.00 | 7,933.50 | 7,351.00 | 7,372.00 | 6,996.06 | 105,123 |
| 2023-12-26 | 9,365.00 | 9,370.00 | 7,570.00 | 7,709.00 | 7,315.87 | 91,774 |
| 2023-12-22 | 9,486.00 | 9,738.00 | 9,050.00 | 9,362.00 | 8,884.58 | 7,808 |
| 2023-12-21 | 9,500.00 | 9,650.00 | 9,149.00 | 9,502.50 | 9,017.91 | 24,820 |
| 2023-12-20 | 9,369.00 | 9,469.50 | 9,023.00 | 9,300.00 | 8,825.74 | 17,052 |
| 2023-12-19 | 9,011.00 | 9,620.00 | 9,011.00 | 9,477.50 | 8,843.56 | 38,539 |
| 2023-12-18 | 9,150.00 | 9,769.00 | 8,950.00 | 9,011.00 | 8,408.26 | 37,427 |
| 2023-12-15 | 8,607.00 | 9,800.00 | 8,607.00 | 9,599.00 | 8,956.93 | 35,867 |
| 2023-12-14 | 8,652.00 | 9,295.00 | 8,652.00 | 9,128.50 | 8,517.90 | 19,451 |
| 2023-12-13 | 8,620.00 | 9,500.00 | 8,510.00 | 8,838.00 | 8,246.84 | 69,057 |
| 2023-12-12 | 8,203.50 | 8,700.00 | 8,200.00 | 8,549.50 | 7,977.63 | 30,136 |
| 2023-12-11 | 8,000.00 | 8,249.00 | 7,770.00 | 8,203.50 | 7,654.78 | 78,301 |
| 2023-12-07 | 7,700.00 | 8,090.00 | 7,700.00 | 8,008.50 | 7,472.82 | 50,402 |
| 2023-12-06 | 7,664.00 | 7,850.00 | 7,550.00 | 7,789.00 | 7,268.00 | 26,459 |
| 2023-12-05 | 7,302.00 | 7,665.00 | 7,140.00 | 7,651.00 | 7,139.23 | 153,477 |
| 2023-12-04 | 7,286.00 | 7,688.00 | 7,250.00 | 7,644.50 | 7,133.17 | 14,341 |
| 2023-12-01 | 7,202.00 | 7,890.00 | 7,060.00 | 7,697.50 | 7,182.62 | 35,992 |
| 2023-11-30 | 6,899.00 | 7,370.00 | 6,665.00 | 7,280.00 | 6,793.05 | 19,029 |
| 2023-11-29 | 7,100.00 | 7,190.00 | 6,867.00 | 6,882.00 | 6,421.67 | 57,528 |
| 2023-11-28 | 7,385.00 | 7,531.00 | 6,695.00 | 7,184.00 | 6,703.47 | 75,138 |
| 2023-11-27 | 8,300.00 | 8,300.00 | 7,126.00 | 7,395.50 | 6,900.82 | 96,178 |
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.