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
2022-06-072,361.502,440.002,344.002,429.002,266.5320,073
2022-06-062,341.502,376.002,282.002,314.002,159.2224,588
2022-06-032,228.002,229.002,162.502,176.002,030.4510,879
2022-06-022,259.002,275.002,216.502,268.002,116.3011,101
2022-06-012,265.002,265.002,145.002,196.502,049.586,641
2022-05-312,293.002,310.002,229.002,246.002,095.779,258
2022-05-302,260.002,295.002,222.002,264.502,113.031,367
2022-05-272,193.002,235.002,163.502,201.002,053.7811,969
2022-05-262,044.002,255.502,044.002,239.002,089.2419,911
2022-05-241,956.501,988.001,937.001,951.001,820.507,905
2022-05-232,011.002,050.501,975.502,050.501,913.345,252
2022-05-202,080.002,080.001,988.502,042.001,905.418,094
2022-05-192,062.502,106.002,030.002,048.501,911.486,678
2022-05-172,128.502,209.002,110.002,156.002,011.7916,668
2022-05-162,065.502,100.002,042.002,065.001,926.879,890
2022-05-131,960.002,083.001,960.002,072.001,933.4115,735
2022-05-121,850.501,924.001,822.001,893.001,766.3811,071
2022-05-112,000.002,019.501,882.001,890.001,763.5811,234
2022-05-101,990.001,996.501,922.501,969.001,837.308,131
2022-05-092,091.002,091.001,890.001,952.001,821.438,811
2022-05-062,120.002,128.002,030.502,099.001,958.6011,834
2022-05-052,222.002,223.002,152.002,166.002,021.1210,624
2022-05-042,300.002,313.502,237.502,300.002,146.167,544
2022-05-032,379.002,381.002,291.002,313.502,158.7515,311
2022-05-022,300.002,370.002,261.502,359.502,201.6810,792
2022-04-292,185.002,330.002,185.002,232.502,083.1714,007
2022-04-282,061.002,085.502,033.002,081.001,941.807,277
2022-04-272,091.002,119.002,019.502,058.501,920.819,476
2022-04-261,990.002,015.001,940.502,010.001,875.557,874
2022-04-251,989.002,010.001,940.002,001.501,867.6210,474
2022-04-222,015.002,074.501,997.002,021.501,886.288,888
2022-04-211,931.001,952.001,887.001,944.001,813.9718,050
2022-04-201,963.001,963.001,919.501,939.001,809.3015,459
2022-04-191,978.501,995.001,934.001,993.501,860.1620,436
2022-04-182,058.002,058.001,940.501,988.001,855.0218,961
2022-04-132,100.002,149.502,100.002,122.001,980.066,543
2022-04-122,168.002,179.002,112.002,120.501,978.669,057
2022-04-112,200.002,210.002,144.502,159.502,015.058,421
2022-04-082,225.002,258.002,193.502,196.502,049.589,324
2022-04-072,204.002,237.002,168.502,219.002,070.5714,101
2022-04-062,319.002,319.002,230.502,276.502,124.2313,221
2022-04-052,429.002,429.002,324.002,335.502,179.2815,580
2022-04-042,400.002,482.502,378.002,473.502,308.0520,594
2022-04-012,441.002,500.002,319.002,325.502,169.9522,494
2022-03-312,414.002,416.002,320.502,327.502,171.8218,159
2022-03-302,510.002,569.002,480.002,485.002,318.7814,728
2022-03-292,575.002,609.002,480.002,496.502,329.5119,883
2022-03-282,588.002,588.002,491.002,514.502,346.316,202
2022-03-252,523.502,531.002,454.002,512.002,343.9816,378
2022-03-232,620.002,760.502,552.002,616.002,441.0231,796
2022-03-222,372.002,619.502,372.002,552.002,381.3041,879
2022-03-212,340.002,340.002,161.002,265.002,113.5035,229
2022-03-182,269.002,429.002,269.002,356.502,198.8841,389
2022-03-172,220.002,222.502,100.002,184.502,038.3823,442
2022-03-161,861.002,295.001,861.002,276.502,124.23104,854
2022-03-151,600.001,680.001,540.001,609.001,501.3881,183
2022-03-141,768.001,768.001,612.001,642.501,532.6358,223
2022-03-112,030.002,060.001,841.001,849.001,725.3246,002
2022-03-102,115.502,115.501,950.001,980.501,848.0322,884
2022-03-092,200.002,224.502,132.002,163.002,018.324,048
← NewerPage 19 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.