Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 15,325.00 | 15,900.00 | 15,225.00 | 15,725.00 | 15,279.15 | 482,920 |
| 2025-02-11 | 14,600.00 | 15,325.00 | 14,500.00 | 15,050.00 | 14,623.28 | 354,462 |
| 2025-02-10 | 14,250.00 | 14,750.00 | 14,250.00 | 14,700.00 | 14,283.21 | 222,131 |
| 2025-02-07 | 13,600.00 | 14,350.00 | 13,600.00 | 13,900.00 | 13,505.89 | 187,266 |
| 2025-02-06 | 13,325.00 | 13,600.00 | 13,300.00 | 13,350.00 | 12,971.48 | 37,357 |
| 2025-02-05 | 13,675.00 | 13,675.00 | 13,200.00 | 13,275.00 | 12,898.61 | 219,313 |
| 2025-02-04 | 13,150.00 | 13,775.00 | 13,150.00 | 13,700.00 | 13,311.56 | 140,714 |
| 2025-02-03 | 12,850.00 | 13,475.00 | 12,600.00 | 13,000.00 | 12,631.41 | 233,151 |
| 2025-01-31 | 13,425.00 | 13,475.00 | 12,875.00 | 13,000.00 | 12,631.41 | 115,036 |
| 2025-01-30 | 12,825.00 | 13,600.00 | 12,575.00 | 13,525.00 | 13,141.52 | 151,048 |
| 2025-01-29 | 12,625.00 | 13,275.00 | 12,600.00 | 12,850.00 | 12,485.66 | 402,872 |
| 2025-01-28 | 11,675.00 | 12,225.00 | 11,675.00 | 12,175.00 | 11,829.80 | 73,425 |
| 2025-01-27 | 11,700.00 | 11,925.00 | 11,625.00 | 11,775.00 | 11,441.14 | 129,897 |
| 2025-01-24 | 11,300.00 | 11,600.00 | 11,125.00 | 11,600.00 | 11,271.10 | 133,225 |
| 2025-01-23 | 11,425.00 | 11,425.00 | 11,250.00 | 11,350.00 | 11,028.19 | 37,123 |
| 2025-01-22 | 11,325.00 | 11,450.00 | 11,150.00 | 11,425.00 | 11,101.06 | 147,008 |
| 2025-01-21 | 11,550.00 | 11,550.00 | 11,225.00 | 11,300.00 | 10,979.61 | 97,277 |
| 2025-01-20 | 11,475.00 | 11,750.00 | 11,350.00 | 11,600.00 | 11,271.10 | 39,721 |
| 2025-01-17 | 10,925.00 | 11,325.00 | 10,900.00 | 11,300.00 | 10,979.61 | 200,067 |
| 2025-01-16 | 11,000.00 | 11,000.00 | 10,800.00 | 10,875.00 | 10,566.66 | 23,175 |
| 2025-01-15 | 10,725.00 | 11,000.00 | 10,725.00 | 10,900.00 | 10,590.95 | 34,742 |
| 2025-01-14 | 10,750.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,493.79 | 143,291 |
| 2025-01-13 | 10,675.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,372.33 | 27,055 |
| 2025-01-10 | 10,900.00 | 10,950.00 | 10,650.00 | 10,675.00 | 10,372.33 | 108,791 |
| 2025-01-09 | 11,075.00 | 11,250.00 | 10,750.00 | 11,125.00 | 10,809.57 | 7,633 |
| 2025-01-08 | 11,150.00 | 11,150.00 | 10,900.00 | 11,075.00 | 10,760.99 | 53,071 |
| 2025-01-07 | 11,200.00 | 11,250.00 | 10,800.00 | 11,175.00 | 10,858.15 | 60,257 |
| 2025-01-06 | 11,350.00 | 11,600.00 | 11,175.00 | 11,275.00 | 10,955.32 | 330,079 |
| 2025-01-03 | 11,075.00 | 11,225.00 | 11,025.00 | 11,150.00 | 10,833.86 | 105,990 |
| 2025-01-02 | 11,400.00 | 11,400.00 | 11,025.00 | 11,075.00 | 10,760.99 | 58,264 |
| 2024-12-30 | 11,500.00 | 11,500.00 | 10,775.00 | 11,150.00 | 10,833.86 | 88,083 |
| 2024-12-27 | 11,375.00 | 11,450.00 | 11,075.00 | 11,200.00 | 10,882.44 | 24,604 |
| 2024-12-26 | 11,175.00 | 11,525.00 | 11,150.00 | 11,400.00 | 11,076.77 | 58,722 |
| 2024-12-24 | 11,125.00 | 11,350.00 | 11,125.00 | 11,125.00 | 10,809.57 | 28,094 |
| 2024-12-23 | 10,700.00 | 11,125.00 | 10,675.00 | 11,100.00 | 10,785.28 | 73,532 |
| 2024-12-20 | 10,600.00 | 10,700.00 | 10,300.00 | 10,675.00 | 10,372.33 | 72,625 |
| 2024-12-19 | 10,950.00 | 11,125.00 | 10,725.00 | 10,775.00 | 10,469.49 | 107,449 |
| 2024-12-18 | 11,250.00 | 11,500.00 | 10,950.00 | 10,975.00 | 10,663.82 | 55,910 |
| 2024-12-17 | 10,700.00 | 11,175.00 | 10,650.00 | 11,150.00 | 10,833.86 | 69,561 |
| 2024-12-16 | 10,600.00 | 10,700.00 | 10,375.00 | 10,675.00 | 10,372.33 | 64,673 |
| 2024-12-13 | 10,600.00 | 10,675.00 | 10,475.00 | 10,650.00 | 10,348.04 | 52,976 |
| 2024-12-12 | 10,700.00 | 10,750.00 | 10,525.00 | 10,650.00 | 10,348.04 | 89,312 |
| 2024-12-11 | 10,700.00 | 10,750.00 | 10,500.00 | 10,575.00 | 10,275.16 | 49,832 |
| 2024-12-10 | 10,800.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,396.62 | 84,299 |
| 2024-12-09 | 10,725.00 | 11,200.00 | 10,725.00 | 11,075.00 | 10,760.99 | 220,238 |
| 2024-12-06 | 10,400.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,007.96 | 36,758 |
| 2024-12-05 | 10,350.00 | 10,450.00 | 10,000.00 | 10,175.00 | 9,886.51 | 55,276 |
| 2024-12-04 | 10,500.00 | 10,575.00 | 10,300.00 | 10,425.00 | 10,129.42 | 39,122 |
| 2024-12-03 | 10,550.00 | 10,575.00 | 10,425.00 | 10,525.00 | 10,226.58 | 57,353 |
| 2024-12-02 | 10,850.00 | 10,850.00 | 10,375.00 | 10,475.00 | 10,178.00 | 122,243 |
| 2024-11-29 | 10,800.00 | 10,800.00 | 10,575.00 | 10,800.00 | 10,493.79 | 111,612 |
| 2024-11-28 | 10,700.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,445.20 | 18,302 |
| 2024-11-27 | 10,700.00 | 10,775.00 | 10,625.00 | 10,700.00 | 10,396.62 | 128,975 |
| 2024-11-26 | 10,650.00 | 10,650.00 | 10,400.00 | 10,525.00 | 10,226.58 | 75,383 |
| 2024-11-25 | 10,400.00 | 10,600.00 | 10,325.00 | 10,600.00 | 10,299.46 | 133,356 |
| 2024-11-22 | 10,425.00 | 10,425.00 | 10,175.00 | 10,250.00 | 9,959.38 | 126,137 |
| 2024-11-21 | 10,800.00 | 10,800.00 | 10,525.00 | 10,600.00 | 10,299.46 | 43,818 |
| 2024-11-20 | 10,900.00 | 10,950.00 | 10,625.00 | 10,700.00 | 10,396.62 | 63,906 |
| 2024-11-19 | 11,050.00 | 11,050.00 | 10,725.00 | 10,800.00 | 10,493.79 | 62,689 |
| 2024-11-15 | 11,675.00 | 11,700.00 | 11,050.00 | 11,100.00 | 10,785.28 | 111,575 |
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.