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
2023-03-013,771.503,815.003,675.003,698.503,451.1165,949
2023-02-283,634.503,650.003,551.503,580.003,340.547,517
2023-02-273,700.003,740.003,615.003,626.003,383.4612,586
2023-02-243,689.003,750.003,600.003,638.003,394.6643,901
2023-02-234,018.504,132.003,766.003,817.003,561.6841,474
2023-02-223,999.004,000.003,833.003,892.503,632.1347,068
2023-02-174,399.004,399.004,080.004,090.003,816.427,986
2023-02-164,249.004,312.504,200.004,258.003,973.194,174
2023-02-154,200.004,252.004,176.004,212.003,930.266,315
2023-02-144,300.004,338.504,205.004,260.003,975.058,523
2023-02-134,293.004,387.004,272.504,317.504,028.718,985
2023-02-104,442.504,442.504,233.504,236.503,953.1328,045
2023-02-094,400.004,487.004,400.004,450.004,152.348,311
2023-02-084,322.004,419.004,219.504,283.503,996.9824,052
2023-02-074,296.004,390.004,230.004,271.003,985.3238,711
2023-02-064,250.004,327.004,175.004,280.503,994.189,165
2023-02-034,440.004,468.004,284.004,310.004,021.7113,317
2023-02-024,624.004,624.004,361.004,450.004,152.3441,759
2023-02-014,544.004,650.004,504.504,598.504,290.9113,612
2023-01-314,560.004,614.004,491.504,526.004,223.2616,878
2023-01-304,670.504,685.504,500.004,585.004,278.3141,492
2023-01-274,968.004,989.004,807.504,860.504,535.3916,754
2023-01-264,881.004,957.504,825.504,943.004,612.377,953
2023-01-254,801.004,892.004,740.004,876.004,549.859,780
2023-01-244,827.004,850.004,732.504,807.504,485.9313,359
2023-01-234,805.004,942.504,766.504,824.004,501.3324,069
2023-01-204,668.004,870.004,668.004,800.004,478.9322,001
2023-01-194,350.004,626.004,341.004,610.504,302.1115,571
2023-01-184,635.504,700.004,365.004,464.004,165.418,269
2023-01-174,588.504,699.004,575.004,650.004,338.9711,716
2023-01-164,599.004,600.004,507.504,563.004,257.791,644
2023-01-134,350.004,559.004,350.004,540.004,236.3217,163
2023-01-124,237.004,346.004,209.004,328.004,038.5024,783
2023-01-114,245.004,300.004,152.004,287.004,000.2512,744
2023-01-104,118.004,267.004,118.004,240.003,956.3911,926
2023-01-094,230.004,278.004,062.004,136.003,859.3525,085
2023-01-064,000.004,060.003,891.004,049.003,778.1727,082
2023-01-053,911.004,005.003,860.003,975.003,709.1216,130
2023-01-043,729.003,950.003,698.503,936.503,673.1931,005
2023-01-033,361.003,575.503,361.003,510.003,275.2224,857
2023-01-023,350.003,410.003,251.003,349.503,125.46686
2022-12-303,335.003,349.503,152.003,347.503,123.592,434
2022-12-293,335.003,425.003,335.003,386.003,159.515,737
2022-12-283,346.003,400.003,319.003,350.003,125.928,776
2022-12-273,200.003,425.503,200.003,359.003,134.3230,779
2022-12-263,175.003,175.003,000.003,112.502,904.313,521
2022-12-233,260.003,300.003,180.003,180.002,967.295,101
2022-12-223,276.503,344.003,232.003,247.003,029.818,860
2022-12-213,200.003,283.503,140.003,277.003,057.8019,071
2022-12-203,210.003,213.003,125.003,169.002,957.033,099
2022-12-193,278.003,323.003,192.503,215.002,999.959,585
2022-12-163,300.003,345.003,203.003,222.003,006.487,983
2022-12-153,399.003,467.003,175.003,210.002,995.2920,710
2022-12-143,364.003,503.003,290.003,342.003,118.468,863
2022-12-133,351.503,490.003,340.503,370.003,144.5815,401
2022-12-123,400.003,449.503,270.503,304.003,083.009,078
2022-12-073,388.003,388.003,297.003,345.003,121.2611,087
2022-12-063,334.503,480.003,324.503,469.503,237.4323,377
2022-12-053,380.503,440.503,257.503,298.503,077.8712,449
2022-12-023,129.003,326.003,095.003,285.003,065.2725,830
← NewerPage 16 of 21 · 1,234 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.