Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 29,680.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,048.29 | 76,770 |
| 2026-01-28 | 29,420.00 | 29,900.00 | 29,280.00 | 29,560.00 | 29,306.06 | 18,257 |
| 2026-01-27 | 29,020.00 | 29,700.00 | 28,900.00 | 28,920.00 | 28,671.56 | 15,235 |
| 2026-01-26 | 28,780.00 | 29,160.00 | 28,300.00 | 28,820.00 | 28,572.42 | 71,360 |
| 2026-01-23 | 29,180.00 | 29,480.00 | 28,860.00 | 29,240.00 | 28,988.81 | 27,760 |
| 2026-01-22 | 29,220.00 | 30,280.00 | 29,220.00 | 29,760.00 | 29,504.34 | 73,683 |
| 2026-01-21 | 28,000.00 | 28,560.00 | 27,980.00 | 28,500.00 | 28,255.17 | 40,687 |
| 2026-01-20 | 27,520.00 | 27,900.00 | 27,060.00 | 27,360.00 | 27,124.96 | 16,272 |
| 2026-01-19 | 28,000.00 | 28,480.00 | 26,900.00 | 28,060.00 | 27,818.95 | 7,816 |
| 2026-01-16 | 28,680.00 | 28,700.00 | 27,500.00 | 28,020.00 | 27,779.29 | 33,295 |
| 2026-01-15 | 28,900.00 | 29,140.00 | 28,240.00 | 28,880.00 | 28,631.90 | 39,927 |
| 2026-01-14 | 28,840.00 | 29,300.00 | 28,720.00 | 28,940.00 | 28,691.39 | 57,307 |
| 2026-01-13 | 28,400.00 | 29,000.00 | 27,620.00 | 28,480.00 | 28,235.34 | 102,058 |
| 2026-01-12 | 26,520.00 | 28,500.00 | 26,500.00 | 28,400.00 | 28,156.03 | 107,907 |
| 2026-01-09 | 26,000.00 | 26,020.00 | 25,340.00 | 25,660.00 | 25,439.56 | 21,871 |
| 2026-01-08 | 25,120.00 | 26,480.00 | 24,800.00 | 26,260.00 | 26,034.41 | 66,840 |
| 2026-01-07 | 25,540.00 | 25,540.00 | 25,020.00 | 25,120.00 | 24,904.20 | 40,185 |
| 2026-01-06 | 26,800.00 | 26,800.00 | 25,820.00 | 25,940.00 | 25,717.16 | 55,712 |
| 2026-01-05 | 26,740.00 | 26,780.00 | 26,000.00 | 26,760.00 | 26,530.11 | 40,311 |
| 2026-01-02 | 25,500.00 | 26,820.00 | 25,300.00 | 26,760.00 | 26,530.11 | 57,621 |
| 2026-01-01 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,745.58 | 0 |
| 2025-12-31 | 24,960.00 | 24,960.00 | 24,960.00 | 24,960.00 | 24,745.58 | 0 |
| 2025-12-30 | 25,200.00 | 25,480.00 | 24,900.00 | 24,960.00 | 24,745.58 | 40,541 |
| 2025-12-29 | 26,000.00 | 26,000.00 | 24,910.00 | 25,120.00 | 24,904.20 | 27,026 |
| 2025-12-26 | 25,500.00 | 27,800.00 | 24,720.00 | 26,180.00 | 25,955.10 | 14,302 |
| 2025-12-25 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,261.11 | 0 |
| 2025-12-24 | 25,520.00 | 25,780.00 | 25,420.00 | 25,480.00 | 25,261.11 | 4,478 |
| 2025-12-23 | 26,000.00 | 26,220.00 | 25,560.00 | 25,620.00 | 25,399.91 | 24,283 |
| 2025-12-22 | 25,500.00 | 26,140.00 | 25,500.00 | 25,920.00 | 25,697.33 | 12,486 |
| 2025-12-19 | 25,320.00 | 26,000.00 | 25,320.00 | 25,940.00 | 25,717.16 | 12,710 |
| 2025-12-18 | 25,340.00 | 25,920.00 | 25,240.00 | 25,380.00 | 25,161.97 | 58,160 |
| 2025-12-17 | 25,200.00 | 26,120.00 | 25,200.00 | 25,420.00 | 25,201.63 | 9,853 |
| 2025-12-16 | 25,980.00 | 25,980.00 | 25,060.00 | 25,600.00 | 25,380.08 | 9,370 |
| 2025-12-15 | 25,920.00 | 25,920.00 | 25,280.00 | 25,600.00 | 25,380.08 | 46,071 |
| 2025-12-12 | 26,100.00 | 26,620.00 | 25,820.00 | 26,160.00 | 25,935.27 | 26,546 |
| 2025-12-11 | 26,660.00 | 26,660.00 | 25,600.00 | 26,140.00 | 25,915.44 | 21,023 |
| 2025-12-10 | 26,900.00 | 27,100.00 | 26,100.00 | 26,700.00 | 26,470.63 | 39,156 |
| 2025-12-09 | 26,620.00 | 26,620.00 | 25,660.00 | 26,100.00 | 25,875.78 | 17,056 |
| 2025-12-08 | 26,680.00 | 26,680.00 | 26,680.00 | 26,680.00 | 26,450.80 | 0 |
| 2025-12-05 | 26,500.00 | 27,040.00 | 26,300.00 | 26,680.00 | 26,450.80 | 12,305 |
| 2025-12-04 | 26,520.00 | 26,680.00 | 26,200.00 | 26,460.00 | 26,232.69 | 14,368 |
| 2025-12-03 | 27,200.00 | 27,200.00 | 26,400.00 | 26,480.00 | 26,252.52 | 2,976 |
| 2025-12-02 | 27,800.00 | 27,800.00 | 26,900.00 | 27,180.00 | 26,946.51 | 27,130 |
| 2025-12-01 | 26,780.00 | 27,780.00 | 26,760.00 | 27,740.00 | 27,501.70 | 16,115 |
| 2025-11-28 | 26,800.00 | 26,960.00 | 25,900.00 | 26,540.00 | 26,312.00 | 9,950 |
| 2025-11-27 | 26,800.00 | 27,460.00 | 26,200.00 | 27,000.00 | 26,768.05 | 2,763 |
| 2025-11-26 | 26,500.00 | 27,300.00 | 25,920.00 | 26,720.00 | 26,490.46 | 140,575 |
| 2025-11-25 | 27,200.00 | 27,900.00 | 26,360.00 | 26,600.00 | 26,371.49 | 84,265 |
| 2025-11-24 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,518.88 | 0 |
| 2025-11-21 | 25,520.00 | 26,100.00 | 24,900.00 | 25,740.00 | 25,518.88 | 10,900 |
| 2025-11-20 | 26,000.00 | 26,500.00 | 25,520.00 | 25,520.00 | 25,300.77 | 16,239 |
| 2025-11-19 | 26,020.00 | 26,300.00 | 25,800.00 | 26,120.00 | 25,895.61 | 16,415 |
| 2025-11-18 | 26,260.00 | 26,400.00 | 25,840.00 | 26,120.00 | 25,895.61 | 16,950 |
| 2025-11-17 | 25,520.00 | 26,580.00 | 25,520.00 | 26,020.00 | 25,796.47 | 36,697 |
| 2025-11-14 | 25,980.00 | 26,900.00 | 25,140.00 | 25,260.00 | 25,043.00 | 332,894 |
| 2025-11-13 | 26,120.00 | 27,300.00 | 26,120.00 | 26,200.00 | 25,974.92 | 28,812 |
| 2025-11-12 | 26,160.00 | 26,600.00 | 25,320.00 | 25,780.00 | 25,558.53 | 34,996 |
| 2025-11-11 | 27,200.00 | 27,200.00 | 26,420.00 | 26,520.00 | 26,292.18 | 14,180 |
| 2025-11-10 | 27,500.00 | 27,600.00 | 26,760.00 | 27,200.00 | 26,966.33 | 42,862 |
| 2025-11-07 | 28,100.00 | 28,100.00 | 26,680.00 | 27,140.00 | 26,906.85 | 31,189 |
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.