Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BABA.BA stock page

Alibaba Group Holding Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-014,382.004,627.004,382.004,576.504,270.3880,227
2023-05-314,267.504,362.004,213.004,328.004,038.5016,314
2023-05-304,386.004,386.004,226.504,267.503,982.0595,763
2023-05-294,440.004,599.504,400.004,579.504,273.184,766
2023-05-244,521.504,534.004,433.004,441.004,143.9522,560
2023-05-234,651.004,663.004,530.004,544.004,240.0677,005
2023-05-224,731.504,797.004,676.004,713.504,398.2216,357
2023-05-194,691.004,691.004,595.504,621.504,312.3767,461
2023-05-184,720.004,750.004,581.004,714.504,399.1588,696
2023-05-174,758.004,900.004,758.004,873.504,547.5242,241
2023-05-164,640.004,803.504,609.004,758.004,439.7485,784
2023-05-154,500.004,644.004,468.004,634.504,324.5048,214
2023-05-124,346.504,450.004,288.504,441.004,143.9530,542
2023-05-114,318.504,463.504,318.504,439.504,142.5570,197
2023-05-104,161.004,227.004,121.004,166.003,887.3414,578
2023-05-094,171.004,171.004,112.504,142.003,864.9530,083
2023-05-084,249.504,249.504,158.504,243.503,959.6624,122
2023-05-054,135.004,233.004,087.004,221.503,939.1315,667
2023-05-044,125.004,159.004,100.004,124.503,848.626,653
2023-05-034,198.504,198.504,034.504,045.503,774.908,717
2023-05-024,266.004,267.004,112.004,170.003,891.0713,133
2023-04-284,355.504,355.504,242.504,267.003,981.5820,711
2023-04-274,350.004,350.004,242.504,286.503,999.7839,179
2023-04-264,344.004,347.004,188.004,322.004,032.9116,209
2023-04-254,421.504,485.004,293.004,301.504,013.7852,300
2023-04-244,450.004,479.004,269.004,464.004,165.4170,541
2023-04-214,290.004,500.004,280.004,492.004,191.5328,590
2023-04-204,463.004,511.004,360.504,376.504,083.7647,738
2023-04-194,469.004,535.004,415.504,462.004,163.548,999
2023-04-184,443.004,538.004,432.504,515.504,213.4617,040
2023-04-174,290.004,426.504,290.004,385.504,092.1625,908
2023-04-144,291.504,296.504,209.004,242.503,958.729,575
2023-04-134,224.004,313.004,221.004,300.004,012.3812,568
2023-04-124,260.504,285.004,150.004,161.003,882.6848,896
2023-04-114,532.004,534.004,421.004,432.004,135.5515,420
2023-04-104,588.004,627.004,544.004,557.504,252.6510,203
2023-04-054,475.004,538.004,454.004,479.504,179.875,152
2023-04-044,436.004,617.004,417.004,579.004,272.7240,066
2023-04-034,518.004,539.004,416.004,436.004,139.2838,548
2023-03-314,585.004,624.004,526.504,603.004,295.1125,949
2023-03-304,500.004,682.504,500.004,613.504,304.9135,297
2023-03-294,312.004,450.004,296.504,392.504,098.6964,450
2023-03-284,033.004,338.504,008.004,266.003,980.65101,238
2023-03-273,782.003,782.003,715.003,755.503,504.3011,385
2023-03-233,823.003,890.503,700.003,748.003,497.3041,747
2023-03-223,751.003,782.003,672.503,689.503,442.7153,167
2023-03-213,730.003,763.003,681.003,730.503,480.9719,560
2023-03-203,680.003,687.003,605.003,662.003,417.0535,743
2023-03-173,699.003,701.503,620.003,663.003,417.9915,337
2023-03-163,670.003,677.003,585.003,661.003,416.1225,231
2023-03-153,663.003,663.003,530.003,596.003,355.4716,873
2023-03-143,679.503,679.503,611.503,658.503,413.7923,214
2023-03-133,631.003,695.503,609.503,640.003,396.5212,154
2023-03-103,570.003,682.003,554.003,635.003,391.867,389
2023-03-093,638.003,659.503,564.003,570.003,331.2139,756
2023-03-083,674.503,683.003,610.003,678.503,432.4515,515
2023-03-073,719.003,756.003,673.503,697.003,449.7111,580
2023-03-063,706.003,788.003,665.003,730.003,480.5013,735
2023-03-033,761.003,763.003,661.003,708.003,459.9812,650
2023-03-023,692.003,755.003,616.503,728.503,479.1011,778
← NewerPage 15 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-11177.0422 CNY
2025-06-12337.2234 CNY
2024-06-13279.8938 CNY
2023-12-20168.6110 CNY

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.