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
2022-03-082,225.002,260.002,120.002,180.002,034.1824,844
2022-03-072,250.002,313.002,208.002,221.502,072.9134,913
2022-03-042,280.502,335.002,212.002,260.002,108.837,950
2022-03-032,400.002,400.002,255.502,279.502,127.0314,046
2022-03-022,400.002,437.002,310.002,386.502,226.878,684
2022-02-252,462.002,484.002,347.502,386.002,226.4042,695
2022-02-242,368.002,464.502,232.002,418.502,256.7332,227
2022-02-232,560.002,594.502,479.502,497.502,330.4412,048
2022-02-222,649.502,649.502,516.502,541.002,371.047,379
2022-02-212,750.002,799.002,650.002,659.502,481.611,084
2022-02-182,900.002,900.002,700.002,742.002,558.5914,784
2022-02-172,910.003,035.002,905.002,922.502,727.026,979
2022-02-162,971.002,990.502,928.502,944.002,747.084,763
2022-02-152,938.002,993.002,900.502,985.502,785.803,902
2022-02-142,916.002,916.002,850.002,898.002,704.166,720
2022-02-112,970.003,025.002,913.002,925.502,729.828,290
2022-02-102,950.003,041.502,900.002,982.502,783.003,568
2022-02-092,938.503,025.002,926.002,991.002,790.9413,203
2022-02-082,875.002,976.002,824.002,898.502,704.6219,136
2022-02-072,884.502,884.502,770.002,838.002,648.1725,399
2022-02-043,041.003,055.502,955.002,998.502,797.934,893
2022-02-032,982.503,064.502,900.003,035.502,832.4620,059
2022-02-023,150.003,166.002,981.502,995.502,795.138,981
2022-02-013,080.503,189.503,073.503,146.002,935.5713,081
2022-01-312,900.003,088.002,900.003,081.502,875.3812,937
2022-01-282,899.002,899.002,742.502,828.502,639.3010,768
2022-01-272,900.002,962.002,850.002,908.002,713.4920,559
2022-01-263,064.003,110.002,920.002,926.002,730.2810,849
2022-01-252,980.003,080.002,957.503,056.502,852.0511,335
2022-01-242,992.503,015.002,910.002,994.502,794.2010,882
2022-01-213,199.003,200.003,060.003,073.002,867.4514,308
2022-01-203,149.503,270.503,149.503,243.503,026.5515,849
2022-01-193,052.503,091.002,968.003,037.502,834.325,601
2022-01-182,969.503,080.002,919.003,052.502,848.3215,722
2022-01-173,091.003,144.003,040.003,056.502,852.051,538
2022-01-143,062.503,100.002,983.003,030.502,827.7913,450
2022-01-133,175.003,185.003,050.003,081.502,875.3810,392
2022-01-123,185.503,247.003,167.003,196.002,982.2218,975
2022-01-113,040.003,170.503,020.003,109.002,901.0417,424
2022-01-103,060.003,115.002,990.503,015.002,813.3310,898
2022-01-073,034.003,135.003,015.003,051.002,846.9231,886
2022-01-062,820.003,010.002,820.002,977.502,778.3425,579
2022-01-052,703.002,884.502,679.002,805.002,617.3823,610
2022-01-042,798.502,798.502,648.002,689.502,509.6011,250
2022-01-032,748.002,770.002,620.002,765.502,580.5224,548
2021-12-302,500.002,790.002,500.002,776.002,590.3237,817
2021-12-292,536.002,545.002,480.002,507.002,339.3115,870
2021-12-282,595.002,598.002,515.002,536.002,366.3717,253
2021-12-272,692.002,764.002,581.502,596.502,422.8219,479
2021-12-232,725.002,740.502,682.002,700.002,519.408,383
2021-12-222,744.002,759.002,680.002,734.502,551.5914,637
2021-12-212,678.002,845.002,670.502,837.502,647.7012,673
2021-12-202,710.002,730.002,621.502,650.002,472.749,779
2021-12-172,717.002,792.002,668.502,791.002,604.317,580
2021-12-162,790.002,800.002,660.002,717.002,535.2611,440
2021-12-152,828.002,830.502,630.002,664.502,486.2733,436
2021-12-142,745.002,900.002,677.002,853.002,662.178,667
2021-12-132,880.002,920.002,750.002,780.002,594.057,602
2021-12-102,905.502,939.502,853.002,873.002,680.833,928
2021-12-093,000.003,043.002,889.502,905.502,711.1516,753
← NewerPage 20 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.