Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 8,543.00 | 8,600.00 | 8,020.00 | 8,100.00 | 7,558.20 | 59,889 |
| 2023-11-23 | 8,351.00 | 8,580.00 | 8,263.00 | 8,545.50 | 7,973.90 | 9,510 |
| 2023-11-22 | 7,710.00 | 8,564.50 | 7,576.00 | 8,351.00 | 7,792.41 | 40,354 |
| 2023-11-21 | 7,900.00 | 7,900.00 | 7,350.00 | 7,682.00 | 7,168.16 | 56,763 |
| 2023-11-17 | 7,610.00 | 7,682.00 | 7,312.50 | 7,572.50 | 7,065.98 | 84,084 |
| 2023-11-16 | 8,100.00 | 8,100.00 | 7,496.50 | 7,588.00 | 7,080.45 | 121,656 |
| 2023-11-15 | 8,251.00 | 8,611.50 | 8,251.00 | 8,420.50 | 7,857.26 | 63,423 |
| 2023-11-14 | 8,112.00 | 8,347.50 | 8,041.50 | 8,196.50 | 7,648.24 | 21,225 |
| 2023-11-13 | 8,295.00 | 8,300.00 | 8,000.00 | 8,025.00 | 7,488.22 | 12,589 |
| 2023-11-10 | 7,974.00 | 8,301.00 | 7,704.00 | 8,078.50 | 7,538.14 | 11,091 |
| 2023-11-09 | 7,801.00 | 8,082.00 | 7,801.00 | 7,983.00 | 7,449.03 | 7,996 |
| 2023-11-08 | 8,200.00 | 8,260.50 | 7,800.00 | 7,868.50 | 7,342.18 | 9,465 |
| 2023-11-07 | 8,307.00 | 8,580.00 | 7,998.00 | 8,149.50 | 7,604.39 | 50,535 |
| 2023-11-06 | 8,254.50 | 8,254.50 | 8,254.50 | 8,254.50 | 7,702.37 | 0 |
| 2023-11-03 | 8,200.00 | 8,464.50 | 8,192.00 | 8,307.00 | 7,751.35 | 10,885 |
| 2023-11-02 | 8,100.00 | 8,369.50 | 8,058.50 | 8,191.00 | 7,643.11 | 15,436 |
| 2023-11-01 | 7,985.50 | 8,100.00 | 7,677.00 | 8,077.00 | 7,536.74 | 20,279 |
| 2023-10-31 | 7,990.00 | 8,000.00 | 7,619.00 | 7,822.50 | 7,299.26 | 1,936 |
| 2023-10-30 | 7,877.00 | 8,070.50 | 7,771.50 | 7,886.00 | 7,358.51 | 5,402 |
| 2023-10-27 | 8,200.00 | 8,217.00 | 7,835.00 | 7,877.00 | 7,350.12 | 9,473 |
| 2023-10-26 | 7,940.00 | 8,316.00 | 7,683.00 | 8,052.00 | 7,513.41 | 15,806 |
| 2023-10-25 | 8,145.00 | 8,200.00 | 7,457.00 | 7,939.50 | 7,408.44 | 13,098 |
| 2023-10-24 | 8,500.00 | 8,788.50 | 7,974.50 | 8,149.50 | 7,604.39 | 11,610 |
| 2023-10-23 | 8,899.00 | 8,950.00 | 7,960.00 | 8,460.50 | 7,894.59 | 25,111 |
| 2023-10-20 | 8,501.00 | 9,280.00 | 8,420.00 | 8,900.50 | 8,305.15 | 25,326 |
| 2023-10-19 | 8,709.50 | 8,853.50 | 8,429.00 | 8,588.00 | 8,013.56 | 14,800 |
| 2023-10-18 | 9,000.00 | 9,110.00 | 8,709.50 | 8,768.50 | 8,181.98 | 19,780 |
| 2023-10-17 | 9,010.00 | 9,300.00 | 8,828.50 | 8,949.50 | 8,350.88 | 26,973 |
| 2023-10-12 | 9,006.00 | 9,295.50 | 8,800.00 | 9,000.00 | 8,398.00 | 28,821 |
| 2023-10-11 | 9,301.00 | 9,502.00 | 8,705.00 | 9,010.00 | 8,407.33 | 22,994 |
| 2023-10-10 | 8,296.50 | 9,551.50 | 8,296.50 | 9,282.50 | 8,661.60 | 22,332 |
| 2023-10-09 | 8,100.00 | 8,483.50 | 8,045.00 | 8,287.50 | 7,733.16 | 19,078 |
| 2023-10-06 | 8,305.00 | 8,589.00 | 8,077.50 | 8,232.50 | 7,681.84 | 29,517 |
| 2023-10-05 | 8,430.50 | 8,627.00 | 8,200.00 | 8,302.00 | 7,746.69 | 27,864 |
| 2023-10-04 | 8,086.00 | 8,463.50 | 8,068.50 | 8,430.50 | 7,866.59 | 19,911 |
| 2023-10-03 | 7,844.00 | 8,160.00 | 7,730.50 | 8,086.00 | 7,545.14 | 9,655 |
| 2023-10-02 | 7,922.00 | 8,052.00 | 7,883.00 | 7,964.50 | 7,431.76 | 15,388 |
| 2023-09-29 | 7,890.50 | 8,070.50 | 7,784.50 | 7,922.00 | 7,392.11 | 16,539 |
| 2023-09-28 | 7,443.50 | 7,780.00 | 7,443.50 | 7,768.50 | 7,248.87 | 11,453 |
| 2023-09-27 | 7,450.00 | 7,581.50 | 7,376.50 | 7,557.50 | 7,051.99 | 11,997 |
| 2023-09-26 | 7,409.50 | 7,441.50 | 7,305.00 | 7,400.00 | 6,905.02 | 31,857 |
| 2023-09-25 | 7,258.50 | 7,380.50 | 7,215.00 | 7,352.50 | 6,860.70 | 15,208 |
| 2023-09-22 | 7,295.50 | 7,426.00 | 7,287.50 | 7,364.50 | 6,871.90 | 21,495 |
| 2023-09-21 | 6,980.00 | 7,070.00 | 6,916.50 | 7,000.00 | 6,531.78 | 21,660 |
| 2023-09-20 | 7,125.00 | 7,159.50 | 7,050.00 | 7,061.00 | 6,588.70 | 8,533 |
| 2023-09-19 | 7,100.00 | 7,179.00 | 7,054.00 | 7,144.50 | 6,666.61 | 19,545 |
| 2023-09-18 | 7,122.00 | 7,127.00 | 7,053.00 | 7,094.50 | 6,619.96 | 35,113 |
| 2023-09-15 | 7,270.00 | 7,270.00 | 7,092.00 | 7,123.50 | 6,647.02 | 10,759 |
| 2023-09-14 | 7,201.00 | 7,282.50 | 7,200.00 | 7,244.00 | 6,759.46 | 26,261 |
| 2023-09-13 | 7,277.50 | 7,312.00 | 7,200.00 | 7,218.00 | 6,735.20 | 19,189 |
| 2023-09-12 | 7,450.00 | 7,450.00 | 7,245.50 | 7,278.00 | 6,791.18 | 21,361 |
| 2023-09-11 | 7,357.50 | 7,357.50 | 7,123.50 | 7,248.50 | 6,763.66 | 17,195 |
| 2023-09-08 | 7,387.50 | 7,435.50 | 7,277.50 | 7,394.50 | 6,899.89 | 13,477 |
| 2023-09-07 | 7,620.00 | 7,637.00 | 7,290.00 | 7,391.00 | 6,896.62 | 25,710 |
| 2023-09-06 | 8,020.00 | 8,100.00 | 7,977.00 | 8,007.50 | 7,471.89 | 9,304 |
| 2023-09-05 | 8,088.00 | 8,088.00 | 7,829.50 | 8,000.50 | 7,465.36 | 32,997 |
| 2023-09-04 | 8,200.00 | 8,375.00 | 8,200.00 | 8,263.50 | 7,710.76 | 5,468 |
| 2023-09-01 | 8,208.00 | 8,373.00 | 8,059.50 | 8,103.50 | 7,561.47 | 18,885 |
| 2023-08-31 | 8,306.50 | 8,332.50 | 8,007.00 | 8,040.50 | 7,502.68 | 19,885 |
| 2023-08-30 | 8,575.00 | 8,575.00 | 8,211.00 | 8,332.50 | 7,775.15 | 30,085 |
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.