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
2022-12-013,055.003,154.003,036.003,118.502,909.9110,584
2022-11-302,927.503,212.002,927.503,175.002,962.6325,666
2022-11-292,855.002,892.502,827.002,866.502,674.7614,344
2022-11-282,710.002,803.502,672.502,718.002,536.204,205
2022-11-252,798.002,802.002,710.002,725.002,542.735,922
2022-11-242,841.502,984.002,801.002,825.002,636.041,506
2022-11-232,817.002,928.002,817.002,842.002,651.909,153
2022-11-222,778.002,840.002,737.002,798.002,610.8416,526
2022-11-183,084.503,086.002,950.502,985.002,785.3424,734
2022-11-172,814.003,152.502,705.503,134.502,924.8449,507
2022-11-162,849.002,902.002,779.502,806.502,618.7824,453
2022-11-152,700.002,812.002,671.002,808.002,620.1870,928
2022-11-142,500.502,565.002,468.002,480.002,314.1228,313
2022-11-112,462.502,565.002,393.002,416.502,254.8638,570
2022-11-102,300.002,391.002,299.002,391.002,231.0737,932
2022-11-092,270.502,270.502,204.002,225.502,076.6422,491
2022-11-082,317.502,320.502,240.002,305.002,150.8211,420
2022-11-072,397.502,445.502,311.502,354.002,196.5422,155
2022-11-042,313.002,381.002,306.502,354.002,196.5427,708
2022-11-032,178.502,263.002,162.002,217.002,068.719,214
2022-11-022,254.002,276.502,165.002,178.502,032.7813,633
2022-11-012,332.002,332.002,211.002,219.502,071.0414,287
2022-10-312,191.502,215.502,158.502,174.502,029.0524,902
2022-10-282,179.002,183.502,105.002,171.502,026.2516,060
2022-10-272,269.002,304.002,237.502,243.002,092.9719,832
2022-10-262,219.002,366.002,219.002,324.502,169.0263,696
2022-10-252,148.002,168.502,083.502,153.502,009.4596,093
2022-10-242,279.002,279.001,967.502,139.001,995.92237,417
2022-10-212,402.002,453.502,392.002,435.002,272.1324,527
2022-10-202,481.502,516.002,422.502,431.002,268.3929,246
2022-10-192,490.002,501.002,377.002,405.502,244.6041,718
2022-10-182,640.502,641.002,555.502,580.502,407.8910,670
2022-10-172,627.502,666.502,620.002,625.502,449.885,982
2022-10-142,621.002,628.002,540.502,549.502,378.9720,302
2022-10-132,525.002,630.502,490.002,628.002,452.2216,196
2022-10-122,604.502,632.502,552.502,600.002,426.097,482
2022-10-112,601.002,625.502,549.502,563.502,392.0316,994
2022-10-062,920.002,920.002,862.002,874.002,681.7614,714
2022-10-052,937.002,937.002,890.002,921.002,725.628,902
2022-10-042,775.002,908.002,775.002,889.502,696.2214,014
2022-10-032,746.002,780.002,713.502,772.002,586.589,720
2022-09-302,721.002,790.002,696.002,777.502,591.722,717
2022-09-292,692.002,720.002,639.502,696.002,515.6710,782
2022-09-282,671.002,768.502,667.002,762.502,577.7214,899
2022-09-272,740.002,746.002,611.502,655.002,477.4115,306
2022-09-262,763.002,800.502,706.502,730.502,547.864,066
2022-09-232,790.002,791.002,700.002,730.002,547.3910,899
2022-09-222,785.002,828.002,765.002,826.002,636.9741,725
2022-09-212,790.002,845.002,780.002,785.502,599.1842,390
2022-09-202,954.003,000.002,852.502,861.502,670.106,951
2022-09-192,880.002,964.002,864.002,962.002,763.8740,069
2022-09-162,812.002,922.002,812.002,879.502,686.8910,739
2022-09-152,843.002,951.502,840.002,920.002,724.6817,917
2022-09-142,770.002,805.002,750.002,797.502,610.3810,721
2022-09-132,884.502,884.502,788.502,795.002,608.0512,655
2022-09-122,938.002,952.002,889.502,951.002,753.617,353
2022-09-092,887.002,937.502,873.502,883.002,690.167,106
2022-09-082,780.002,841.002,780.002,821.502,632.7715,458
2022-09-072,800.002,849.002,770.502,841.002,650.976,481
2022-09-062,880.002,880.002,780.002,796.002,608.9817,052
← NewerPage 17 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.