Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 18,275.00 | 18,275.00 | 17,675.00 | 17,775.00 | 17,622.30 | 24,610 |
| 2025-08-13 | 18,550.00 | 18,825.00 | 18,325.00 | 18,650.00 | 18,489.78 | 83,648 |
| 2025-08-12 | 17,475.00 | 18,100.00 | 17,375.00 | 18,050.00 | 17,894.94 | 94,884 |
| 2025-08-11 | 17,800.00 | 18,025.00 | 17,425.00 | 17,525.00 | 17,374.45 | 28,075 |
| 2025-08-08 | 17,775.00 | 17,900.00 | 17,550.00 | 17,850.00 | 17,696.66 | 32,551 |
| 2025-08-07 | 17,975.00 | 18,175.00 | 17,725.00 | 17,850.00 | 17,696.66 | 18,381 |
| 2025-08-06 | 17,700.00 | 18,050.00 | 17,450.00 | 18,000.00 | 17,845.37 | 33,616 |
| 2025-08-05 | 17,800.00 | 17,850.00 | 17,450.00 | 17,475.00 | 17,324.88 | 63,812 |
| 2025-08-04 | 17,775.00 | 18,025.00 | 17,200.00 | 17,700.00 | 17,547.95 | 15,046 |
| 2025-08-01 | 17,900.00 | 17,925.00 | 17,475.00 | 17,800.00 | 17,647.09 | 33,111 |
| 2025-07-31 | 17,225.00 | 18,450.00 | 17,225.00 | 18,175.00 | 18,018.86 | 56,570 |
| 2025-07-30 | 17,200.00 | 17,350.00 | 17,000.00 | 17,150.00 | 17,002.67 | 39,247 |
| 2025-07-29 | 17,625.00 | 17,775.00 | 17,100.00 | 17,150.00 | 17,002.67 | 28,412 |
| 2025-07-28 | 17,450.00 | 17,775.00 | 17,400.00 | 17,625.00 | 17,473.59 | 55,097 |
| 2025-07-25 | 17,100.00 | 17,275.00 | 16,950.00 | 17,200.00 | 17,052.24 | 80,692 |
| 2025-07-24 | 17,200.00 | 17,450.00 | 16,925.00 | 17,125.00 | 16,977.88 | 71,715 |
| 2025-07-23 | 17,200.00 | 17,350.00 | 17,075.00 | 17,275.00 | 17,126.60 | 24,489 |
| 2025-07-22 | 17,100.00 | 17,175.00 | 16,875.00 | 16,950.00 | 16,804.39 | 45,074 |
| 2025-07-21 | 17,275.00 | 17,675.00 | 17,100.00 | 17,125.00 | 16,977.88 | 64,243 |
| 2025-07-18 | 17,275.00 | 17,450.00 | 17,250.00 | 17,325.00 | 17,176.17 | 69,364 |
| 2025-07-17 | 16,475.00 | 16,850.00 | 16,400.00 | 16,725.00 | 16,581.32 | 54,582 |
| 2025-07-16 | 16,325.00 | 16,475.00 | 16,000.00 | 16,425.00 | 16,283.90 | 140,957 |
| 2025-07-15 | 16,450.00 | 16,725.00 | 16,400.00 | 16,625.00 | 16,482.18 | 135,253 |
| 2025-07-14 | 15,175.00 | 15,650.00 | 15,175.00 | 15,625.00 | 15,490.77 | 36,076 |
| 2025-07-11 | 15,050.00 | 15,225.00 | 14,975.00 | 15,100.00 | 14,970.28 | 58,262 |
| 2025-07-10 | 14,875.00 | 15,100.00 | 14,725.00 | 15,100.00 | 14,970.28 | 53,128 |
| 2025-07-08 | 15,325.00 | 15,425.00 | 15,125.00 | 15,175.00 | 15,044.64 | 66,881 |
| 2025-07-07 | 15,000.00 | 15,225.00 | 14,850.00 | 15,100.00 | 14,970.28 | 55,283 |
| 2025-07-04 | 14,900.00 | 15,100.00 | 14,600.00 | 15,050.00 | 14,920.71 | 16,252 |
| 2025-07-03 | 15,025.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,871.14 | 57,366 |
| 2025-07-02 | 15,475.00 | 15,525.00 | 15,175.00 | 15,275.00 | 15,143.78 | 68,366 |
| 2025-07-01 | 15,325.00 | 15,700.00 | 15,200.00 | 15,675.00 | 15,540.34 | 24,919 |
| 2025-06-30 | 15,175.00 | 15,325.00 | 14,950.00 | 15,275.00 | 15,143.78 | 30,674 |
| 2025-06-27 | 15,225.00 | 15,375.00 | 15,125.00 | 15,225.00 | 15,094.21 | 18,255 |
| 2025-06-26 | 15,125.00 | 15,350.00 | 15,125.00 | 15,225.00 | 15,094.21 | 87,454 |
| 2025-06-25 | 15,225.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,168.56 | 51,609 |
| 2025-06-24 | 14,975.00 | 15,475.00 | 14,975.00 | 15,450.00 | 15,317.27 | 59,231 |
| 2025-06-23 | 14,575.00 | 14,950.00 | 14,525.00 | 14,875.00 | 14,747.21 | 19,864 |
| 2025-06-19 | 14,700.00 | 14,850.00 | 14,200.00 | 14,525.00 | 14,400.22 | 5,320 |
| 2025-06-18 | 14,975.00 | 14,975.00 | 14,600.00 | 14,700.00 | 14,573.72 | 12,063 |
| 2025-06-17 | 15,350.00 | 15,500.00 | 15,050.00 | 15,125.00 | 14,995.07 | 18,951 |
| 2025-06-13 | 15,250.00 | 15,250.00 | 14,825.00 | 14,875.00 | 14,747.21 | 259,751 |
| 2025-06-12 | 15,600.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,317.27 | 39,821 |
| 2025-06-11 | 16,275.00 | 16,275.00 | 15,875.00 | 15,925.00 | 15,473.48 | 22,781 |
| 2025-06-10 | 16,075.00 | 16,200.00 | 15,925.00 | 16,200.00 | 15,740.68 | 24,270 |
| 2025-06-09 | 16,050.00 | 16,250.00 | 16,000.00 | 16,200.00 | 15,740.68 | 26,959 |
| 2025-06-06 | 15,850.00 | 15,950.00 | 15,725.00 | 15,925.00 | 15,473.48 | 25,553 |
| 2025-06-05 | 15,925.00 | 16,250.00 | 15,875.00 | 15,950.00 | 15,497.77 | 57,778 |
| 2025-06-04 | 15,650.00 | 15,975.00 | 15,650.00 | 15,975.00 | 15,522.06 | 380,922 |
| 2025-06-03 | 15,250.00 | 15,375.00 | 15,100.00 | 15,325.00 | 14,890.49 | 26,248 |
| 2025-06-02 | 15,250.00 | 15,325.00 | 15,100.00 | 15,250.00 | 14,817.61 | 18,550 |
| 2025-05-30 | 15,175.00 | 15,375.00 | 15,050.00 | 15,250.00 | 14,817.61 | 41,827 |
| 2025-05-29 | 15,300.00 | 15,575.00 | 15,300.00 | 15,550.00 | 15,109.11 | 27,877 |
| 2025-05-28 | 15,375.00 | 15,450.00 | 15,200.00 | 15,225.00 | 14,793.32 | 29,884 |
| 2025-05-27 | 15,425.00 | 15,650.00 | 15,350.00 | 15,600.00 | 15,157.69 | 18,965 |
| 2025-05-26 | 15,575.00 | 16,000.00 | 15,125.00 | 15,525.00 | 15,084.82 | 6,604 |
| 2025-05-23 | 15,525.00 | 15,625.00 | 15,425.00 | 15,575.00 | 15,133.40 | 39,635 |
| 2025-05-22 | 15,700.00 | 15,775.00 | 15,575.00 | 15,675.00 | 15,230.56 | 18,286 |
| 2025-05-21 | 16,250.00 | 16,250.00 | 15,850.00 | 15,950.00 | 15,497.77 | 184,206 |
| 2025-05-20 | 16,025.00 | 16,300.00 | 16,025.00 | 16,250.00 | 15,789.26 | 27,320 |
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.