Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 28,440.00 | 28,860.00 | 27,640.00 | 28,260.00 | 28,017.23 | 11,082 |
| 2025-11-05 | 27,760.00 | 28,460.00 | 27,240.00 | 27,720.00 | 27,481.87 | 52,195 |
| 2025-11-04 | 28,100.00 | 28,100.00 | 27,300.00 | 27,620.00 | 27,382.73 | 29,235 |
| 2025-11-03 | 28,500.00 | 28,640.00 | 27,560.00 | 28,500.00 | 28,255.17 | 20,683 |
| 2025-10-31 | 28,460.00 | 28,520.00 | 27,800.00 | 28,460.00 | 28,215.51 | 33,667 |
| 2025-10-30 | 28,900.00 | 29,200.00 | 28,740.00 | 28,780.00 | 28,532.76 | 17,683 |
| 2025-10-29 | 29,700.00 | 30,060.00 | 29,340.00 | 29,700.00 | 29,444.86 | 40,286 |
| 2025-10-28 | 29,140.00 | 29,600.00 | 28,920.00 | 29,320.00 | 29,068.12 | 36,553 |
| 2025-10-27 | 28,600.00 | 29,280.00 | 27,020.00 | 28,940.00 | 28,691.39 | 31,333 |
| 2025-10-24 | 29,800.00 | 30,500.00 | 29,760.00 | 30,360.00 | 30,099.19 | 37,112 |
| 2025-10-23 | 29,840.00 | 30,440.00 | 29,500.00 | 29,720.00 | 29,464.69 | 74,488 |
| 2025-10-22 | 30,060.00 | 30,320.00 | 29,300.00 | 29,640.00 | 29,385.37 | 85,046 |
| 2025-10-21 | 30,020.00 | 30,020.00 | 29,100.00 | 29,820.00 | 29,563.83 | 32,106 |
| 2025-10-20 | 29,000.00 | 30,580.00 | 28,420.00 | 30,300.00 | 30,039.70 | 47,702 |
| 2025-10-17 | 26,980.00 | 28,940.00 | 26,660.00 | 28,680.00 | 28,433.62 | 49,738 |
| 2025-10-16 | 26,860.00 | 27,620.00 | 26,600.00 | 27,400.00 | 27,164.62 | 18,843 |
| 2025-10-15 | 27,000.00 | 27,480.00 | 26,500.00 | 26,860.00 | 26,629.25 | 26,390 |
| 2025-10-14 | 25,580.00 | 27,100.00 | 25,380.00 | 26,640.00 | 26,411.14 | 76,616 |
| 2025-10-13 | 26,540.00 | 26,760.00 | 26,460.00 | 26,620.00 | 26,391.32 | 9,871 |
| 2025-10-10 | 28,420.00 | 28,420.00 | 28,420.00 | 28,420.00 | 28,175.85 | 0 |
| 2025-10-09 | 31,200.00 | 31,300.00 | 28,220.00 | 28,420.00 | 28,175.85 | 72,068 |
| 2025-10-08 | 31,400.00 | 31,520.00 | 30,640.00 | 31,220.00 | 30,951.80 | 56,187 |
| 2025-10-07 | 31,560.00 | 31,880.00 | 30,800.00 | 31,420.00 | 31,150.08 | 33,197 |
| 2025-10-06 | 32,180.00 | 32,180.00 | 31,380.00 | 31,560.00 | 31,288.88 | 66,672 |
| 2025-10-03 | 33,000.00 | 33,120.00 | 31,780.00 | 31,880.00 | 31,606.13 | 63,385 |
| 2025-10-02 | 32,080.00 | 33,760.00 | 32,080.00 | 32,600.00 | 32,319.94 | 62,058 |
| 2025-10-01 | 31,000.00 | 32,000.00 | 30,680.00 | 31,860.00 | 31,586.30 | 49,109 |
| 2025-09-30 | 30,020.00 | 30,760.00 | 29,760.00 | 30,560.00 | 30,297.47 | 63,445 |
| 2025-09-29 | 29,040.00 | 29,900.00 | 28,920.00 | 29,800.00 | 29,544.00 | 65,368 |
| 2025-09-26 | 27,320.00 | 28,220.00 | 26,380.00 | 28,040.00 | 27,799.12 | 29,609 |
| 2025-09-25 | 26,940.00 | 27,400.00 | 26,240.00 | 27,280.00 | 27,045.65 | 51,600 |
| 2025-09-24 | 26,360.00 | 27,980.00 | 26,360.00 | 27,320.00 | 27,085.30 | 139,043 |
| 2025-09-23 | 25,660.00 | 25,960.00 | 25,140.00 | 25,600.00 | 25,380.08 | 96,955 |
| 2025-09-22 | 27,900.00 | 27,900.00 | 26,060.00 | 26,140.00 | 25,915.44 | 70,615 |
| 2025-09-19 | 28,200.00 | 28,700.00 | 28,000.00 | 28,260.00 | 28,017.23 | 77,250 |
| 2025-09-18 | 27,100.00 | 28,260.00 | 26,760.00 | 28,120.00 | 27,878.43 | 67,288 |
| 2025-09-17 | 27,360.00 | 27,820.00 | 26,800.00 | 27,660.00 | 27,422.38 | 113,520 |
| 2025-09-16 | 26,300.00 | 26,820.00 | 25,840.00 | 26,560.00 | 26,331.83 | 58,567 |
| 2025-09-15 | 25,580.00 | 26,400.00 | 25,580.00 | 26,180.00 | 25,955.10 | 142,713 |
| 2025-09-12 | 24,960.00 | 25,480.00 | 24,600.00 | 25,420.00 | 25,201.63 | 38,613 |
| 2025-09-11 | 23,500.00 | 25,100.00 | 23,500.00 | 24,980.00 | 24,765.41 | 90,872 |
| 2025-09-10 | 23,280.00 | 23,290.00 | 22,710.00 | 22,910.00 | 22,713.19 | 56,373 |
| 2025-09-09 | 23,160.00 | 23,710.00 | 23,090.00 | 23,440.00 | 23,238.63 | 57,877 |
| 2025-09-08 | 21,600.00 | 22,750.00 | 21,590.00 | 22,540.00 | 22,346.37 | 104,880 |
| 2025-09-05 | 20,575.00 | 20,950.00 | 20,425.00 | 20,875.00 | 20,695.67 | 32,812 |
| 2025-09-04 | 20,375.00 | 20,400.00 | 19,825.00 | 20,075.00 | 19,902.54 | 63,239 |
| 2025-09-03 | 20,925.00 | 20,950.00 | 20,525.00 | 20,750.00 | 20,571.74 | 27,975 |
| 2025-09-02 | 20,850.00 | 21,125.00 | 20,375.00 | 21,075.00 | 20,893.95 | 81,899 |
| 2025-09-01 | 20,500.00 | 21,500.00 | 20,375.00 | 20,925.00 | 20,745.24 | 28,123 |
| 2025-08-29 | 18,800.00 | 20,500.00 | 18,800.00 | 20,300.00 | 20,125.61 | 232,889 |
| 2025-08-28 | 18,100.00 | 18,200.00 | 17,725.00 | 17,925.00 | 17,771.01 | 102,598 |
| 2025-08-27 | 18,350.00 | 18,575.00 | 18,225.00 | 18,450.00 | 18,291.50 | 22,584 |
| 2025-08-26 | 18,875.00 | 19,000.00 | 18,625.00 | 18,650.00 | 18,489.78 | 57,220 |
| 2025-08-25 | 18,300.00 | 19,000.00 | 18,300.00 | 18,825.00 | 18,663.28 | 40,799 |
| 2025-08-22 | 17,600.00 | 18,250.00 | 17,600.00 | 18,200.00 | 18,043.65 | 74,650 |
| 2025-08-21 | 17,375.00 | 17,450.00 | 17,100.00 | 17,350.00 | 17,200.95 | 13,427 |
| 2025-08-20 | 17,300.00 | 17,475.00 | 17,175.00 | 17,400.00 | 17,250.52 | 25,421 |
| 2025-08-19 | 17,500.00 | 17,750.00 | 17,350.00 | 17,400.00 | 17,250.52 | 25,139 |
| 2025-08-18 | 17,825.00 | 17,950.00 | 17,475.00 | 17,550.00 | 17,399.23 | 53,748 |
| 2025-08-14 | 18,275.00 | 18,275.00 | 17,675.00 | 17,775.00 | 17,622.30 | 24,610 |
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.