Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 20,350.00 | 20,420.00 | 19,880.00 | 20,070.00 | 20,070.00 | 35,315 |
| 2026-07-22 | 20,320.00 | 20,440.00 | 20,030.00 | 20,320.00 | 20,320.00 | 15,658 |
| 2026-07-21 | 20,870.00 | 20,910.00 | 20,530.00 | 20,580.00 | 20,580.00 | 22,391 |
| 2026-07-20 | 20,590.00 | 21,340.00 | 20,590.00 | 21,010.00 | 21,010.00 | 52,254 |
| 2026-07-17 | 20,070.00 | 20,280.00 | 19,860.00 | 20,160.00 | 20,160.00 | 30,355 |
| 2026-07-16 | 20,700.00 | 20,870.00 | 20,390.00 | 20,470.00 | 20,470.00 | 24,523 |
| 2026-07-15 | 20,160.00 | 20,930.00 | 20,120.00 | 20,470.00 | 20,470.00 | 56,911 |
| 2026-07-14 | 19,600.00 | 19,630.00 | 19,240.00 | 19,440.00 | 19,440.00 | 23,162 |
| 2026-07-13 | 19,540.00 | 19,960.00 | 19,470.00 | 19,530.00 | 19,530.00 | 60,155 |
| 2026-07-10 | 19,680.00 | 20,110.00 | 19,460.00 | 19,510.00 | 19,510.00 | 45,410 |
| 2026-07-09 | 19,060.00 | 19,060.00 | 19,060.00 | 19,060.00 | 19,060.00 | 0 |
| 2026-07-08 | 18,040.00 | 19,210.00 | 18,040.00 | 19,060.00 | 19,060.00 | 107,918 |
| 2026-07-07 | 17,080.00 | 17,400.00 | 17,000.00 | 17,140.00 | 17,140.00 | 52,102 |
| 2026-07-06 | 17,150.00 | 17,150.00 | 16,780.00 | 17,100.00 | 17,100.00 | 51,736 |
| 2026-07-03 | 17,050.00 | 17,550.00 | 16,630.00 | 17,140.00 | 17,140.00 | 6,241 |
| 2026-07-02 | 17,100.00 | 17,150.00 | 16,610.00 | 16,900.00 | 16,900.00 | 54,263 |
| 2026-07-01 | 16,750.00 | 17,410.00 | 16,750.00 | 17,100.00 | 17,100.00 | 112,861 |
| 2026-06-30 | 16,430.00 | 16,800.00 | 16,310.00 | 16,710.00 | 16,710.00 | 59,136 |
| 2026-06-29 | 16,440.00 | 16,610.00 | 16,320.00 | 16,430.00 | 16,430.00 | 61,621 |
| 2026-06-26 | 15,970.00 | 16,400.00 | 15,870.00 | 16,310.00 | 16,310.00 | 57,814 |
| 2026-06-25 | 16,940.00 | 16,960.00 | 16,270.00 | 16,310.00 | 16,310.00 | 61,919 |
| 2026-06-24 | 17,990.00 | 17,990.00 | 17,130.00 | 17,180.00 | 17,180.00 | 42,929 |
| 2026-06-23 | 17,490.00 | 17,820.00 | 17,420.00 | 17,750.00 | 17,750.00 | 25,193 |
| 2026-06-22 | 17,810.00 | 18,040.00 | 17,540.00 | 17,810.00 | 17,810.00 | 25,893 |
| 2026-06-19 | 18,050.00 | 18,490.00 | 17,500.00 | 18,260.00 | 18,260.00 | 6,409 |
| 2026-06-18 | 17,940.00 | 18,050.00 | 17,680.00 | 18,020.00 | 18,020.00 | 28,185 |
| 2026-06-17 | 18,370.00 | 18,420.00 | 17,920.00 | 18,020.00 | 18,020.00 | 30,873 |
| 2026-06-16 | 18,240.00 | 18,540.00 | 18,100.00 | 18,510.00 | 18,510.00 | 36,401 |
| 2026-06-15 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | 18,740.00 | 0 |
| 2026-06-12 | 18,740.00 | 18,790.00 | 18,500.00 | 18,740.00 | 18,740.00 | 28,294 |
| 2026-06-11 | 18,440.00 | 18,760.00 | 18,220.00 | 18,720.00 | 18,720.00 | 64,485 |
| 2026-06-10 | 19,600.00 | 19,890.00 | 19,340.00 | 19,400.00 | 19,399.88 | 18,377 |
| 2026-06-09 | 20,600.00 | 20,650.00 | 19,970.00 | 20,130.00 | 20,129.88 | 13,502 |
| 2026-06-08 | 20,590.00 | 20,640.00 | 20,170.00 | 20,310.00 | 20,309.88 | 24,994 |
| 2026-06-05 | 21,190.00 | 21,500.00 | 20,230.00 | 20,310.00 | 20,135.52 | 30,504 |
| 2026-06-04 | 21,410.00 | 21,600.00 | 21,160.00 | 21,190.00 | 21,007.96 | 16,171 |
| 2026-06-03 | 21,620.00 | 21,620.00 | 21,220.00 | 21,460.00 | 21,275.64 | 16,247 |
| 2026-06-02 | 21,500.00 | 22,350.00 | 21,500.00 | 21,840.00 | 21,652.38 | 59,477 |
| 2026-06-01 | 20,670.00 | 20,930.00 | 20,460.00 | 20,830.00 | 20,651.06 | 48,093 |
| 2026-05-29 | 20,550.00 | 20,680.00 | 20,360.00 | 20,540.00 | 20,363.55 | 42,428 |
| 2026-05-28 | 20,640.00 | 20,880.00 | 20,370.00 | 20,840.00 | 20,660.97 | 48,873 |
| 2026-05-27 | 20,940.00 | 21,280.00 | 20,870.00 | 21,080.00 | 20,898.91 | 38,001 |
| 2026-05-26 | 21,510.00 | 21,530.00 | 21,320.00 | 21,450.00 | 21,265.73 | 16,475 |
| 2026-05-25 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 21,285.56 | 0 |
| 2026-05-22 | 21,370.00 | 21,550.00 | 21,340.00 | 21,470.00 | 21,285.56 | 31,063 |
| 2026-05-21 | 21,520.00 | 21,680.00 | 21,200.00 | 21,600.00 | 21,414.44 | 165,779 |
| 2026-05-20 | 22,500.00 | 22,510.00 | 21,990.00 | 22,200.00 | 22,009.29 | 16,295 |
| 2026-05-19 | 22,230.00 | 22,610.00 | 22,230.00 | 22,460.00 | 22,267.05 | 83,872 |
| 2026-05-18 | 21,920.00 | 22,300.00 | 21,900.00 | 22,010.00 | 21,820.92 | 28,716 |
| 2026-05-15 | 22,380.00 | 22,380.00 | 21,790.00 | 21,880.00 | 21,692.04 | 87,481 |
| 2026-05-14 | 23,330.00 | 23,740.00 | 22,900.00 | 23,200.00 | 23,000.70 | 64,683 |
| 2026-05-13 | 21,450.00 | 24,220.00 | 21,320.00 | 24,010.00 | 23,803.74 | 163,296 |
| 2026-05-12 | 22,540.00 | 22,540.00 | 22,030.00 | 22,150.00 | 21,959.72 | 27,203 |
| 2026-05-11 | 22,740.00 | 22,890.00 | 22,480.00 | 22,530.00 | 22,336.45 | 25,617 |
| 2026-05-08 | 23,320.00 | 23,760.00 | 23,070.00 | 23,120.00 | 22,921.38 | 19,697 |
| 2026-05-07 | 23,530.00 | 23,550.00 | 23,120.00 | 23,280.00 | 23,080.01 | 40,273 |
| 2026-05-06 | 22,550.00 | 23,390.00 | 22,550.00 | 23,330.00 | 23,129.58 | 51,646 |
| 2026-05-05 | 22,450.00 | 22,450.00 | 21,790.00 | 21,830.00 | 21,642.47 | 7,814 |
| 2026-05-04 | 22,140.00 | 22,550.00 | 22,140.00 | 22,210.00 | 22,019.20 | 46,993 |
| 2026-05-01 | 22,020.00 | 22,020.00 | 22,020.00 | 22,020.00 | 21,830.83 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 177.0422 CNY |
| 2025-06-12 | 337.2234 CNY |
| 2024-06-13 | 279.8938 CNY |
| 2023-12-20 | 168.6110 CNY |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.