Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8,100.00 | 8,394.00 | 8,100.00 | 8,380.00 | 7,819.47 | 16,495 |
| 2023-08-28 | 7,852.50 | 8,090.00 | 7,852.50 | 8,060.50 | 7,521.34 | 35,967 |
| 2023-08-25 | 7,600.00 | 7,710.00 | 7,538.00 | 7,699.00 | 7,184.02 | 9,114 |
| 2023-08-24 | 7,504.50 | 7,600.00 | 7,447.50 | 7,550.50 | 7,045.46 | 32,568 |
| 2023-08-23 | 7,467.00 | 7,523.50 | 7,417.50 | 7,469.00 | 6,969.41 | 21,406 |
| 2023-08-22 | 7,296.00 | 7,337.50 | 7,247.50 | 7,288.00 | 6,800.51 | 25,305 |
| 2023-08-18 | 7,280.50 | 7,314.00 | 7,000.00 | 7,288.00 | 6,800.51 | 70,501 |
| 2023-08-17 | 7,236.00 | 7,525.00 | 7,236.00 | 7,504.50 | 7,002.53 | 35,939 |
| 2023-08-16 | 6,938.00 | 7,175.00 | 6,938.00 | 7,155.50 | 6,676.88 | 46,345 |
| 2023-08-15 | 6,748.00 | 7,190.00 | 6,642.00 | 7,130.50 | 6,653.55 | 27,981 |
| 2023-08-14 | 6,532.00 | 6,999.00 | 6,532.00 | 6,808.50 | 6,353.09 | 55,167 |
| 2023-08-11 | 6,479.50 | 6,479.50 | 6,246.50 | 6,399.50 | 5,971.44 | 44,126 |
| 2023-08-10 | 6,636.00 | 6,773.00 | 6,539.50 | 6,594.00 | 6,152.93 | 61,487 |
| 2023-08-09 | 6,350.00 | 6,399.00 | 6,197.00 | 6,231.50 | 5,814.68 | 50,170 |
| 2023-08-08 | 6,303.50 | 6,343.00 | 6,231.00 | 6,250.00 | 5,831.94 | 70,549 |
| 2023-08-07 | 6,239.00 | 6,418.50 | 6,239.00 | 6,400.00 | 5,971.91 | 33,753 |
| 2023-08-04 | 6,271.00 | 6,404.00 | 6,233.00 | 6,304.50 | 5,882.80 | 30,606 |
| 2023-08-03 | 6,200.00 | 6,325.00 | 6,156.00 | 6,267.50 | 5,848.27 | 16,553 |
| 2023-08-02 | 6,103.00 | 6,121.50 | 5,942.00 | 6,002.50 | 5,601.00 | 40,128 |
| 2023-08-01 | 6,203.00 | 6,290.00 | 6,170.50 | 6,263.00 | 5,844.07 | 26,503 |
| 2023-07-31 | 6,115.00 | 6,350.00 | 6,107.00 | 6,270.50 | 5,851.07 | 48,077 |
| 2023-07-28 | 6,012.00 | 6,131.00 | 6,006.00 | 6,107.50 | 5,698.98 | 47,179 |
| 2023-07-27 | 5,875.00 | 5,940.00 | 5,760.00 | 5,770.50 | 5,384.52 | 32,463 |
| 2023-07-26 | 5,775.50 | 5,898.50 | 5,775.50 | 5,853.00 | 5,461.50 | 34,189 |
| 2023-07-25 | 5,737.00 | 5,786.00 | 5,690.00 | 5,714.50 | 5,332.26 | 26,246 |
| 2023-07-24 | 5,482.00 | 5,766.50 | 5,417.00 | 5,715.50 | 5,333.20 | 45,966 |
| 2023-07-21 | 5,500.00 | 5,500.00 | 5,394.00 | 5,463.00 | 5,097.59 | 44,535 |
| 2023-07-20 | 5,450.00 | 5,471.00 | 5,392.50 | 5,422.00 | 5,059.33 | 27,232 |
| 2023-07-19 | 5,482.00 | 5,520.00 | 5,407.00 | 5,412.00 | 5,050.00 | 23,372 |
| 2023-07-18 | 5,487.00 | 5,487.00 | 5,280.00 | 5,345.00 | 4,987.48 | 61,242 |
| 2023-07-17 | 5,619.50 | 5,620.00 | 5,480.00 | 5,540.50 | 5,169.90 | 36,414 |
| 2023-07-14 | 5,492.00 | 5,720.00 | 5,492.00 | 5,677.50 | 5,297.74 | 35,593 |
| 2023-07-13 | 5,481.00 | 5,671.00 | 5,452.00 | 5,662.50 | 5,283.74 | 49,836 |
| 2023-07-12 | 5,324.00 | 5,448.50 | 5,324.00 | 5,391.50 | 5,030.87 | 43,348 |
| 2023-07-11 | 5,200.00 | 5,261.00 | 5,100.50 | 5,254.50 | 4,903.03 | 22,978 |
| 2023-07-10 | 5,220.00 | 5,288.00 | 5,156.00 | 5,177.50 | 4,831.18 | 45,886 |
| 2023-07-07 | 5,050.00 | 5,240.00 | 5,050.00 | 5,203.50 | 4,855.44 | 72,951 |
| 2023-07-06 | 4,750.00 | 4,812.00 | 4,719.00 | 4,801.00 | 4,479.87 | 46,814 |
| 2023-07-05 | 4,781.50 | 4,797.00 | 4,719.50 | 4,786.50 | 4,466.34 | 33,567 |
| 2023-07-04 | 4,858.00 | 4,909.00 | 4,795.00 | 4,891.00 | 4,563.85 | 7,532 |
| 2023-07-03 | 4,810.50 | 4,890.00 | 4,740.00 | 4,858.00 | 4,533.05 | 17,589 |
| 2023-06-30 | 4,709.00 | 4,753.00 | 4,684.00 | 4,746.00 | 4,428.55 | 21,441 |
| 2023-06-29 | 4,699.00 | 4,724.00 | 4,665.00 | 4,696.50 | 4,382.36 | 32,533 |
| 2023-06-28 | 4,832.00 | 4,832.00 | 4,733.00 | 4,744.00 | 4,426.68 | 64,781 |
| 2023-06-27 | 4,960.00 | 4,977.50 | 4,920.00 | 4,931.00 | 4,601.17 | 16,208 |
| 2023-06-26 | 4,950.00 | 4,976.50 | 4,836.00 | 4,846.00 | 4,521.86 | 49,126 |
| 2023-06-23 | 4,846.50 | 4,900.00 | 4,792.00 | 4,893.50 | 4,566.18 | 47,355 |
| 2023-06-22 | 4,902.00 | 4,950.00 | 4,851.50 | 4,947.50 | 4,616.57 | 21,214 |
| 2023-06-21 | 4,986.00 | 4,989.00 | 4,847.00 | 4,893.00 | 4,565.71 | 41,368 |
| 2023-06-16 | 5,250.00 | 5,270.00 | 5,153.00 | 5,189.50 | 4,842.38 | 37,275 |
| 2023-06-15 | 5,095.00 | 5,200.00 | 5,084.00 | 5,193.50 | 4,846.11 | 31,666 |
| 2023-06-14 | 4,950.00 | 5,031.50 | 4,914.00 | 4,972.00 | 4,639.43 | 57,539 |
| 2023-06-13 | 4,881.50 | 4,930.00 | 4,840.00 | 4,856.50 | 4,531.65 | 21,383 |
| 2023-06-12 | 4,758.50 | 4,850.00 | 4,758.50 | 4,779.00 | 4,459.34 | 19,413 |
| 2023-06-09 | 4,780.00 | 4,822.00 | 4,730.00 | 4,749.50 | 4,431.81 | 19,344 |
| 2023-06-08 | 4,780.00 | 4,810.00 | 4,700.00 | 4,766.50 | 4,447.67 | 17,619 |
| 2023-06-07 | 4,764.00 | 4,772.00 | 4,670.00 | 4,694.50 | 4,380.49 | 13,261 |
| 2023-06-06 | 4,644.00 | 4,775.00 | 4,584.50 | 4,764.00 | 4,445.34 | 18,552 |
| 2023-06-05 | 4,700.00 | 4,700.00 | 4,592.50 | 4,637.50 | 4,327.30 | 18,396 |
| 2023-06-02 | 4,634.50 | 4,727.00 | 4,625.00 | 4,649.00 | 4,338.03 | 21,759 |
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.