Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3,136.50 | 3,189.50 | 2,972.00 | 2,994.50 | 2,794.20 | 18,734 |
| 2021-12-06 | 2,912.00 | 2,998.00 | 2,900.00 | 2,973.00 | 2,774.14 | 12,671 |
| 2021-12-03 | 2,890.00 | 2,900.00 | 2,650.00 | 2,730.00 | 2,547.39 | 140,477 |
| 2021-12-02 | 2,999.00 | 3,020.00 | 2,900.00 | 2,926.50 | 2,730.75 | 43,473 |
| 2021-12-01 | 3,045.50 | 3,088.50 | 2,970.00 | 2,993.00 | 2,792.80 | 18,472 |
| 2021-11-30 | 3,085.00 | 3,090.00 | 2,996.00 | 3,043.50 | 2,839.92 | 15,798 |
| 2021-11-29 | 3,179.50 | 3,230.50 | 3,062.00 | 3,099.50 | 2,892.18 | 12,956 |
| 2021-11-26 | 3,234.00 | 3,249.50 | 3,131.00 | 3,179.50 | 2,966.83 | 9,881 |
| 2021-11-25 | 3,349.00 | 3,372.50 | 3,299.50 | 3,344.50 | 3,120.79 | 2,549 |
| 2021-11-24 | 3,288.00 | 3,327.00 | 3,178.00 | 3,275.00 | 3,055.94 | 11,871 |
| 2021-11-23 | 3,332.00 | 3,332.00 | 3,197.00 | 3,228.50 | 3,012.55 | 15,768 |
| 2021-11-19 | 3,502.50 | 3,502.50 | 3,328.50 | 3,373.50 | 3,147.85 | 14,525 |
| 2021-11-18 | 3,649.00 | 3,649.00 | 3,377.00 | 3,386.00 | 3,159.51 | 58,590 |
| 2021-11-17 | 3,989.00 | 4,000.00 | 3,817.00 | 3,841.00 | 3,584.08 | 12,142 |
| 2021-11-16 | 3,960.00 | 3,972.00 | 3,897.00 | 3,960.50 | 3,695.59 | 41,584 |
| 2021-11-15 | 4,090.00 | 4,090.00 | 3,861.00 | 3,897.00 | 3,636.33 | 6,076 |
| 2021-11-12 | 3,990.50 | 4,030.50 | 3,896.00 | 4,017.00 | 3,748.31 | 11,043 |
| 2021-11-11 | 3,900.00 | 4,086.50 | 3,900.00 | 4,021.50 | 3,752.51 | 21,480 |
| 2021-11-10 | 3,800.50 | 3,935.00 | 3,790.00 | 3,858.00 | 3,599.94 | 13,708 |
| 2021-11-09 | 3,849.00 | 3,936.50 | 3,765.00 | 3,785.00 | 3,531.83 | 10,153 |
| 2021-11-08 | 3,850.50 | 3,932.00 | 3,823.50 | 3,849.50 | 3,592.01 | 5,711 |
| 2021-11-05 | 3,922.50 | 3,927.00 | 3,793.50 | 3,833.00 | 3,576.61 | 27,476 |
| 2021-11-04 | 3,982.50 | 4,021.00 | 3,924.50 | 3,970.00 | 3,704.45 | 12,779 |
| 2021-11-03 | 4,000.00 | 4,010.00 | 3,939.50 | 3,975.00 | 3,709.12 | 12,076 |
| 2021-11-02 | 4,029.00 | 4,029.00 | 3,880.00 | 3,941.50 | 3,677.86 | 19,336 |
| 2021-11-01 | 3,925.50 | 4,055.00 | 3,925.50 | 4,049.50 | 3,778.63 | 18,332 |
| 2021-10-29 | 3,840.00 | 3,850.00 | 3,765.00 | 3,830.50 | 3,574.28 | 13,769 |
| 2021-10-28 | 3,780.00 | 3,874.00 | 3,780.00 | 3,869.50 | 3,610.67 | 7,742 |
| 2021-10-27 | 3,791.00 | 3,836.00 | 3,744.00 | 3,800.00 | 3,545.82 | 10,407 |
| 2021-10-26 | 3,807.50 | 3,845.50 | 3,722.00 | 3,788.50 | 3,535.09 | 21,884 |
| 2021-10-25 | 3,899.00 | 3,915.00 | 3,844.50 | 3,892.00 | 3,631.67 | 13,466 |
| 2021-10-22 | 3,937.50 | 4,018.00 | 3,912.00 | 3,938.50 | 3,675.06 | 20,593 |
| 2021-10-21 | 3,900.00 | 3,914.00 | 3,855.00 | 3,903.50 | 3,642.40 | 11,176 |
| 2021-10-20 | 3,900.00 | 3,911.50 | 3,824.00 | 3,854.00 | 3,596.21 | 14,022 |
← NewerPage 21 of 21 · 1,234 trading days
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.