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
2022-09-052,950.003,000.002,831.002,893.002,699.496,040
2022-09-013,100.003,100.003,000.003,024.002,821.737,487
2022-08-313,183.003,240.003,120.003,143.502,933.2314,657
2022-08-303,096.503,100.003,021.003,085.002,878.6533,684
2022-08-293,220.003,303.003,130.503,160.502,949.1010,092
2022-08-263,354.003,403.503,188.003,203.002,988.7583,594
2022-08-253,195.503,370.003,195.503,288.503,068.5450,502
2022-08-243,051.003,150.003,000.003,081.502,875.3866,434
2022-08-232,943.003,000.002,882.002,989.502,789.5414,453
2022-08-223,048.503,060.002,968.502,994.502,794.2018,408
2022-08-192,949.003,014.502,940.003,006.502,805.4031,378
2022-08-182,845.002,976.002,828.002,964.002,765.7413,367
2022-08-172,911.002,911.002,843.002,871.002,678.9612,295
2022-08-162,946.002,946.002,892.002,912.002,717.2225,772
2022-08-122,992.503,023.002,924.003,017.502,815.6614,654
2022-08-113,085.003,106.502,999.503,010.002,808.66112,542
2022-08-102,930.002,978.002,865.002,968.502,769.9418,499
2022-08-092,916.002,965.502,889.002,915.002,720.0217,818
2022-08-082,947.002,947.002,820.002,879.002,686.4329,862
2022-08-053,071.503,073.002,895.002,937.502,741.0181,263
2022-08-043,190.503,210.003,030.003,165.002,953.3025,443
2022-08-032,995.003,100.002,970.003,084.502,878.1843,754
2022-08-022,824.003,020.002,803.002,986.002,786.27101,140
2022-08-012,901.002,945.002,692.002,824.002,635.1135,269
2022-07-293,227.503,240.002,862.002,878.002,685.4986,288
2022-07-283,650.003,650.003,320.003,511.503,276.6238,950
2022-07-273,746.003,810.003,689.503,800.503,546.2937,861
2022-07-263,759.003,803.503,685.003,746.003,495.439,735
2022-07-253,636.003,711.003,547.003,692.003,445.0512,152
2022-07-223,780.003,780.003,588.003,637.503,394.1929,596
2022-07-213,700.003,945.003,680.003,893.003,632.6032,921
2022-07-203,580.003,647.003,550.003,601.003,360.1325,735
2022-07-193,480.003,595.003,447.003,580.003,340.5412,527
2022-07-183,514.003,538.503,465.003,495.503,261.6915,605
2022-07-153,279.003,438.003,235.003,428.503,199.1727,359
2022-07-143,519.503,519.503,333.003,410.503,182.3833,758
2022-07-133,515.503,556.503,478.503,536.503,299.959,934
2022-07-123,608.003,655.003,500.003,538.503,301.8114,293
2022-07-113,884.003,888.003,590.003,648.503,404.4634,780
2022-07-084,058.004,129.003,966.004,066.003,794.0320,781
2022-07-073,830.004,060.003,751.004,018.003,749.2436,790
2022-07-063,623.503,729.003,500.003,707.003,459.049,249
2022-07-053,500.003,695.003,364.503,682.503,436.1823,024
2022-07-043,350.003,589.003,350.003,451.503,220.6310,000
2022-07-013,243.003,285.003,180.003,250.503,033.084,822
2022-06-303,139.503,237.503,104.503,203.002,988.7517,312
2022-06-293,185.503,265.003,173.003,236.003,019.5539,813
2022-06-283,278.003,320.003,170.503,248.003,030.7417,001
2022-06-273,150.503,241.503,090.003,224.503,008.8216,392
2022-06-243,064.003,102.003,000.003,098.502,891.2424,345
2022-06-232,914.002,992.002,830.002,956.002,758.2816,408
2022-06-222,798.002,830.502,742.502,775.502,589.8513,584
2022-06-212,838.002,899.502,800.002,855.002,664.0332,389
2022-06-162,738.502,777.002,701.002,728.002,545.5313,550
2022-06-152,798.502,888.002,772.002,853.002,662.1716,086
2022-06-142,658.502,825.002,658.502,814.002,625.7713,804
2022-06-132,670.002,670.002,500.002,626.002,450.3521,740
2022-06-102,689.502,783.002,660.002,771.502,586.1220,349
2022-06-092,747.502,788.002,575.002,687.502,507.7430,839
2022-06-082,592.502,820.002,579.502,798.502,611.3177,517
← NewerPage 18 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.