Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 15,875.00 | 15,975.00 | 15,550.00 | 15,900.00 | 15,449.18 | 30,398 |
| 2025-05-16 | 16,100.00 | 16,325.00 | 16,050.00 | 16,050.00 | 15,594.93 | 62,369 |
| 2025-05-15 | 16,000.00 | 16,075.00 | 15,800.00 | 16,000.00 | 15,546.35 | 305,581 |
| 2025-05-14 | 17,050.00 | 17,300.00 | 17,025.00 | 17,200.00 | 16,712.32 | 195,222 |
| 2025-05-13 | 16,825.00 | 17,050.00 | 16,700.00 | 16,950.00 | 16,469.41 | 23,344 |
| 2025-05-12 | 16,950.00 | 17,225.00 | 16,875.00 | 17,100.00 | 16,615.16 | 55,383 |
| 2025-05-09 | 16,200.00 | 16,300.00 | 15,900.00 | 16,100.00 | 15,643.51 | 44,159 |
| 2025-05-08 | 16,075.00 | 16,275.00 | 15,950.00 | 16,200.00 | 15,740.68 | 60,430 |
| 2025-05-07 | 16,475.00 | 16,575.00 | 15,825.00 | 16,000.00 | 15,546.35 | 27,904 |
| 2025-05-06 | 17,175.00 | 17,600.00 | 17,100.00 | 17,200.00 | 16,712.32 | 37,604 |
| 2025-05-05 | 16,625.00 | 17,150.00 | 16,625.00 | 17,075.00 | 16,590.87 | 84,990 |
| 2025-04-30 | 15,675.00 | 15,950.00 | 15,650.00 | 15,825.00 | 15,376.31 | 55,989 |
| 2025-04-29 | 15,650.00 | 15,900.00 | 15,650.00 | 15,700.00 | 15,254.85 | 16,822 |
| 2025-04-28 | 16,025.00 | 16,025.00 | 15,400.00 | 15,650.00 | 15,206.27 | 22,747 |
| 2025-04-25 | 15,950.00 | 16,175.00 | 15,750.00 | 16,050.00 | 15,594.93 | 52,859 |
| 2025-04-24 | 15,975.00 | 16,100.00 | 15,775.00 | 15,900.00 | 15,449.18 | 82,323 |
| 2025-04-23 | 15,425.00 | 15,950.00 | 15,375.00 | 15,650.00 | 15,206.27 | 77,334 |
| 2025-04-22 | 14,225.00 | 14,950.00 | 14,175.00 | 14,925.00 | 14,501.83 | 96,063 |
| 2025-04-21 | 14,000.00 | 14,000.00 | 13,000.00 | 13,825.00 | 13,433.02 | 117,519 |
| 2025-04-16 | 14,975.00 | 15,025.00 | 13,900.00 | 14,025.00 | 13,627.35 | 149,864 |
| 2025-04-15 | 15,850.00 | 15,875.00 | 15,300.00 | 15,550.00 | 15,109.11 | 42,355 |
| 2025-04-14 | 16,000.00 | 16,100.00 | 15,350.00 | 15,975.00 | 15,522.06 | 79,827 |
| 2025-04-11 | 15,850.00 | 16,125.00 | 15,150.00 | 15,975.00 | 15,522.06 | 259,707 |
| 2025-04-10 | 15,975.00 | 16,300.00 | 15,400.00 | 15,575.00 | 15,133.40 | 173,045 |
| 2025-04-09 | 15,125.00 | 16,150.00 | 14,625.00 | 15,950.00 | 15,497.77 | 148,574 |
| 2025-04-08 | 16,125.00 | 16,300.00 | 14,850.00 | 15,050.00 | 14,623.28 | 170,585 |
| 2025-04-07 | 16,500.00 | 17,075.00 | 15,550.00 | 15,975.00 | 15,522.06 | 258,923 |
| 2025-04-04 | 18,075.00 | 18,075.00 | 16,450.00 | 17,325.00 | 16,833.78 | 182,138 |
| 2025-04-03 | 19,000.00 | 19,175.00 | 18,750.00 | 18,900.00 | 18,364.12 | 58,376 |
| 2025-04-01 | 19,600.00 | 19,675.00 | 19,200.00 | 19,325.00 | 18,777.07 | 30,309 |
| 2025-03-31 | 19,150.00 | 19,450.00 | 18,925.00 | 19,325.00 | 18,777.07 | 73,601 |
| 2025-03-28 | 19,250.00 | 19,325.00 | 18,950.00 | 19,200.00 | 18,655.62 | 65,476 |
| 2025-03-27 | 19,100.00 | 19,800.00 | 19,100.00 | 19,475.00 | 18,922.82 | 89,320 |
| 2025-03-26 | 19,075.00 | 19,550.00 | 18,900.00 | 19,025.00 | 18,485.58 | 128,123 |
| 2025-03-25 | 19,400.00 | 19,625.00 | 19,050.00 | 19,150.00 | 18,607.04 | 98,144 |
| 2025-03-21 | 19,425.00 | 19,675.00 | 19,200.00 | 19,400.00 | 18,849.95 | 68,463 |
| 2025-03-20 | 19,925.00 | 19,925.00 | 19,450.00 | 19,600.00 | 19,044.28 | 57,910 |
| 2025-03-19 | 20,600.00 | 21,000.00 | 20,400.00 | 20,525.00 | 19,943.05 | 73,271 |
| 2025-03-18 | 20,150.00 | 20,750.00 | 20,000.00 | 20,600.00 | 20,015.92 | 51,630 |
| 2025-03-17 | 20,125.00 | 20,675.00 | 20,025.00 | 20,600.00 | 20,015.92 | 137,072 |
| 2025-03-14 | 19,200.00 | 19,500.00 | 19,175.00 | 19,400.00 | 18,849.95 | 68,040 |
| 2025-03-13 | 18,625.00 | 19,250.00 | 18,375.00 | 18,950.00 | 18,412.71 | 74,906 |
| 2025-03-12 | 18,775.00 | 18,825.00 | 18,425.00 | 18,750.00 | 18,218.38 | 35,292 |
| 2025-03-11 | 18,900.00 | 19,100.00 | 18,525.00 | 19,000.00 | 18,461.29 | 86,740 |
| 2025-03-10 | 18,875.00 | 18,875.00 | 17,800.00 | 18,025.00 | 17,513.93 | 114,101 |
| 2025-03-07 | 19,625.00 | 19,950.00 | 18,925.00 | 19,175.00 | 18,631.33 | 146,467 |
| 2025-03-06 | 19,400.00 | 19,900.00 | 19,000.00 | 19,125.00 | 18,582.75 | 286,652 |
| 2025-03-05 | 18,025.00 | 19,375.00 | 18,000.00 | 19,300.00 | 18,752.78 | 206,357 |
| 2025-02-28 | 18,175.00 | 18,225.00 | 16,900.00 | 17,975.00 | 17,465.35 | 217,693 |
| 2025-02-27 | 18,750.00 | 18,950.00 | 18,375.00 | 18,600.00 | 18,072.63 | 208,469 |
| 2025-02-26 | 18,675.00 | 19,150.00 | 18,650.00 | 18,825.00 | 18,291.25 | 415,382 |
| 2025-02-25 | 17,775.00 | 18,175.00 | 17,650.00 | 18,050.00 | 17,538.22 | 359,770 |
| 2025-02-24 | 19,200.00 | 19,200.00 | 17,350.00 | 17,500.00 | 17,003.82 | 850,905 |
| 2025-02-21 | 18,850.00 | 19,525.00 | 18,850.00 | 19,275.00 | 18,728.49 | 302,490 |
| 2025-02-20 | 17,950.00 | 19,500.00 | 17,750.00 | 18,600.00 | 18,072.63 | 708,506 |
| 2025-02-19 | 17,175.00 | 17,250.00 | 16,800.00 | 17,100.00 | 16,615.16 | 231,876 |
| 2025-02-18 | 17,350.00 | 17,450.00 | 16,925.00 | 17,075.00 | 16,590.87 | 293,493 |
| 2025-02-17 | 16,875.00 | 17,000.00 | 16,075.00 | 16,950.00 | 16,469.41 | 64,266 |
| 2025-02-14 | 16,350.00 | 16,900.00 | 16,000.00 | 16,575.00 | 16,105.05 | 422,394 |
| 2025-02-13 | 15,575.00 | 15,850.00 | 15,225.00 | 15,825.00 | 15,376.31 | 186,023 |
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.