Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 21,500.00 | 22,100.00 | 21,320.00 | 22,020.00 | 21,830.83 | 15,321 |
| 2026-04-29 | 21,890.00 | 22,020.00 | 21,580.00 | 21,600.00 | 21,414.44 | 14,967 |
| 2026-04-28 | 22,400.00 | 22,400.00 | 21,760.00 | 21,860.00 | 21,672.21 | 39,666 |
| 2026-04-27 | 22,180.00 | 22,410.00 | 22,010.00 | 22,390.00 | 22,197.66 | 30,564 |
| 2026-04-24 | 21,810.00 | 22,640.00 | 21,810.00 | 22,550.00 | 22,356.28 | 19,735 |
| 2026-04-23 | 22,030.00 | 22,030.00 | 21,320.00 | 21,560.00 | 21,374.79 | 30,855 |
| 2026-04-22 | 22,060.00 | 22,380.00 | 22,040.00 | 22,340.00 | 22,148.08 | 21,773 |
| 2026-04-21 | 22,850.00 | 22,850.00 | 21,950.00 | 22,020.00 | 21,830.83 | 41,184 |
| 2026-04-20 | 22,980.00 | 22,980.00 | 22,600.00 | 22,850.00 | 22,653.70 | 23,501 |
| 2026-04-17 | 22,720.00 | 23,130.00 | 22,590.00 | 22,900.00 | 22,703.27 | 42,192 |
| 2026-04-16 | 22,010.00 | 22,680.00 | 21,880.00 | 22,350.00 | 22,158.00 | 68,441 |
| 2026-04-15 | 21,500.00 | 21,790.00 | 21,440.00 | 21,560.00 | 21,374.79 | 48,181 |
| 2026-04-14 | 20,900.00 | 21,580.00 | 20,900.00 | 21,440.00 | 21,255.82 | 76,001 |
| 2026-04-13 | 20,550.00 | 20,900.00 | 20,490.00 | 20,860.00 | 20,680.80 | 34,389 |
| 2026-04-10 | 21,050.00 | 21,330.00 | 20,810.00 | 20,870.00 | 20,690.71 | 33,178 |
| 2026-04-09 | 20,630.00 | 21,010.00 | 20,390.00 | 20,950.00 | 20,770.03 | 30,529 |
| 2026-04-08 | 20,530.00 | 20,950.00 | 20,530.00 | 20,590.00 | 20,413.12 | 27,016 |
| 2026-04-07 | 20,140.00 | 20,140.00 | 19,530.00 | 19,740.00 | 19,570.42 | 15,543 |
| 2026-04-06 | 20,360.00 | 20,400.00 | 20,040.00 | 20,140.00 | 19,966.98 | 12,433 |
| 2026-04-01 | 20,570.00 | 20,720.00 | 20,290.00 | 20,480.00 | 20,304.06 | 25,869 |
| 2026-03-31 | 20,100.00 | 20,610.00 | 19,860.00 | 20,560.00 | 20,383.38 | 35,985 |
| 2026-03-30 | 20,100.00 | 20,290.00 | 19,990.00 | 20,160.00 | 19,986.81 | 15,950 |
| 2026-03-27 | 20,080.00 | 20,140.00 | 19,850.00 | 20,120.00 | 19,947.16 | 25,671 |
| 2026-03-26 | 20,610.00 | 20,610.00 | 20,010.00 | 20,140.00 | 19,966.98 | 12,925 |
| 2026-03-25 | 20,980.00 | 21,140.00 | 20,760.00 | 20,960.00 | 20,779.94 | 21,892 |
| 2026-03-23 | 20,050.00 | 20,590.00 | 20,050.00 | 20,560.00 | 20,383.38 | 13,788 |
| 2026-03-20 | 20,540.00 | 20,700.00 | 19,960.00 | 20,050.00 | 19,877.76 | 41,501 |
| 2026-03-19 | 20,420.00 | 20,730.00 | 19,800.00 | 20,380.00 | 20,204.92 | 81,374 |
| 2026-03-18 | 22,700.00 | 22,770.00 | 21,930.00 | 22,040.00 | 21,850.66 | 28,260 |
| 2026-03-17 | 22,550.00 | 22,590.00 | 22,180.00 | 22,240.00 | 22,048.94 | 18,922 |
| 2026-03-16 | 22,340.00 | 22,570.00 | 22,280.00 | 22,340.00 | 22,148.08 | 23,813 |
| 2026-03-13 | 21,850.00 | 22,190.00 | 21,810.00 | 22,070.00 | 21,880.40 | 15,139 |
| 2026-03-12 | 22,100.00 | 22,100.00 | 21,660.00 | 21,700.00 | 21,513.58 | 25,606 |
| 2026-03-11 | 22,300.00 | 22,300.00 | 21,850.00 | 22,070.00 | 21,880.40 | 18,591 |
| 2026-03-10 | 22,000.00 | 22,610.00 | 21,930.00 | 22,240.00 | 22,048.94 | 39,659 |
| 2026-03-09 | 21,200.00 | 21,760.00 | 21,130.00 | 21,670.00 | 21,483.84 | 16,767 |
| 2026-03-06 | 21,370.00 | 21,780.00 | 21,230.00 | 21,710.00 | 21,523.50 | 38,811 |
| 2026-03-05 | 21,400.00 | 21,490.00 | 21,080.00 | 21,160.00 | 20,978.22 | 67,725 |
| 2026-03-04 | 22,360.00 | 22,390.00 | 21,670.00 | 21,680.00 | 21,493.75 | 114,036 |
| 2026-03-03 | 22,720.00 | 22,720.00 | 22,030.00 | 22,490.00 | 22,296.80 | 44,005 |
| 2026-03-02 | 22,990.00 | 23,200.00 | 22,610.00 | 23,110.00 | 22,911.47 | 73,117 |
| 2026-02-27 | 24,030.00 | 24,120.00 | 23,280.00 | 23,340.00 | 23,139.49 | 26,855 |
| 2026-02-26 | 24,380.00 | 24,600.00 | 23,910.00 | 24,260.00 | 24,051.59 | 47,104 |
| 2026-02-25 | 24,500.00 | 24,920.00 | 24,340.00 | 24,840.00 | 24,626.61 | 50,364 |
| 2026-02-24 | 24,250.00 | 24,700.00 | 24,210.00 | 24,550.00 | 24,339.10 | 34,213 |
| 2026-02-23 | 24,980.00 | 24,980.00 | 24,410.00 | 24,470.00 | 24,259.79 | 8,930 |
| 2026-02-20 | 24,700.00 | 25,060.00 | 24,220.00 | 24,820.00 | 24,606.78 | 13,242 |
| 2026-02-19 | 25,080.00 | 25,260.00 | 24,660.00 | 24,710.00 | 24,497.72 | 6,658 |
| 2026-02-18 | 25,420.00 | 25,740.00 | 25,100.00 | 25,120.00 | 24,904.20 | 19,904 |
| 2026-02-13 | 25,900.00 | 25,900.00 | 24,570.00 | 25,260.00 | 25,043.00 | 87,825 |
| 2026-02-12 | 26,960.00 | 26,960.00 | 25,620.00 | 25,920.00 | 25,697.33 | 21,042 |
| 2026-02-11 | 26,920.00 | 27,120.00 | 26,400.00 | 27,080.00 | 26,847.36 | 41,709 |
| 2026-02-10 | 26,820.00 | 27,600.00 | 26,480.00 | 27,520.00 | 27,283.59 | 21,006 |
| 2026-02-09 | 26,840.00 | 27,240.00 | 26,640.00 | 26,840.00 | 26,609.43 | 14,731 |
| 2026-02-06 | 26,560.00 | 27,180.00 | 26,560.00 | 26,800.00 | 26,569.77 | 53,327 |
| 2026-02-05 | 26,540.00 | 26,940.00 | 26,140.00 | 26,220.00 | 25,994.75 | 17,597 |
| 2026-02-04 | 27,000.00 | 27,200.00 | 26,060.00 | 26,400.00 | 26,173.21 | 57,071 |
| 2026-02-03 | 27,700.00 | 27,700.00 | 26,680.00 | 26,940.00 | 26,708.57 | 32,944 |
| 2026-02-02 | 28,000.00 | 28,280.00 | 27,840.00 | 27,920.00 | 27,680.15 | 28,525 |
| 2026-01-30 | 29,060.00 | 29,100.00 | 28,320.00 | 28,540.00 | 28,294.82 | 60,461 |
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.