Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,775.00 | 11,800.00 | 11,500.00 | 11,625.00 | 11,295.39 | 172,427 |
| 2024-11-13 | 11,875.00 | 12,050.00 | 11,725.00 | 11,775.00 | 11,441.14 | 53,574 |
| 2024-11-12 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,514.01 | 51,633 |
| 2024-11-11 | 12,125.00 | 12,425.00 | 12,125.00 | 12,300.00 | 11,951.26 | 95,227 |
| 2024-11-08 | 12,975.00 | 12,975.00 | 11,700.00 | 12,075.00 | 11,732.64 | 79,176 |
| 2024-11-07 | 12,775.00 | 13,100.00 | 12,775.00 | 13,075.00 | 12,704.28 | 64,813 |
| 2024-11-06 | 12,575.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,145.59 | 54,398 |
| 2024-11-05 | 13,025.00 | 13,300.00 | 12,975.00 | 13,025.00 | 12,655.70 | 25,554 |
| 2024-11-04 | 13,000.00 | 13,400.00 | 12,675.00 | 12,900.00 | 12,534.24 | 28,552 |
| 2024-11-01 | 12,650.00 | 12,800.00 | 12,525.00 | 12,725.00 | 12,364.21 | 15,530 |
| 2024-10-31 | 12,650.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,194.17 | 19,884 |
| 2024-10-30 | 13,000.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,339.91 | 26,799 |
| 2024-10-29 | 12,825.00 | 12,925.00 | 12,725.00 | 12,800.00 | 12,437.08 | 20,698 |
| 2024-10-28 | 12,625.00 | 13,075.00 | 12,625.00 | 12,875.00 | 12,509.95 | 36,656 |
| 2024-10-25 | 12,750.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,194.17 | 35,433 |
| 2024-10-24 | 12,750.00 | 12,750.00 | 12,525.00 | 12,625.00 | 12,267.04 | 42,559 |
| 2024-10-23 | 13,200.00 | 13,225.00 | 12,875.00 | 12,950.00 | 12,582.83 | 39,243 |
| 2024-10-22 | 13,400.00 | 13,550.00 | 13,275.00 | 13,300.00 | 12,922.90 | 28,062 |
| 2024-10-21 | 13,700.00 | 13,700.00 | 13,275.00 | 13,400.00 | 13,020.07 | 34,385 |
| 2024-10-18 | 13,425.00 | 13,650.00 | 13,425.00 | 13,600.00 | 13,214.40 | 41,657 |
| 2024-10-17 | 13,200.00 | 13,375.00 | 13,175.00 | 13,275.00 | 12,898.61 | 64,745 |
| 2024-10-16 | 13,475.00 | 13,700.00 | 13,475.00 | 13,525.00 | 13,141.52 | 51,592 |
| 2024-10-15 | 13,825.00 | 13,825.00 | 13,300.00 | 13,350.00 | 12,971.48 | 72,797 |
| 2024-10-14 | 14,100.00 | 14,350.00 | 14,075.00 | 14,150.00 | 13,748.80 | 30,518 |
| 2024-10-10 | 14,500.00 | 14,700.00 | 14,200.00 | 14,300.00 | 13,894.55 | 40,279 |
| 2024-10-09 | 14,600.00 | 14,600.00 | 14,175.00 | 14,300.00 | 13,894.55 | 67,937 |
| 2024-10-08 | 14,900.00 | 14,975.00 | 14,550.00 | 14,750.00 | 14,331.79 | 134,777 |
| 2024-10-07 | 16,000.00 | 16,000.00 | 15,425.00 | 15,925.00 | 15,473.48 | 56,111 |
| 2024-10-04 | 15,575.00 | 15,800.00 | 15,500.00 | 15,625.00 | 15,181.98 | 45,802 |
| 2024-10-03 | 15,450.00 | 15,600.00 | 15,300.00 | 15,425.00 | 14,987.65 | 54,515 |
| 2024-10-02 | 15,850.00 | 16,100.00 | 15,500.00 | 15,825.00 | 15,376.31 | 71,835 |
| 2024-10-01 | 14,900.00 | 15,600.00 | 14,775.00 | 15,550.00 | 15,109.11 | 86,049 |
| 2024-09-30 | 15,150.00 | 15,350.00 | 14,550.00 | 14,600.00 | 14,186.04 | 167,227 |
| 2024-09-27 | 14,500.00 | 15,025.00 | 14,500.00 | 14,675.00 | 14,258.92 | 150,750 |
| 2024-09-26 | 13,925.00 | 14,450.00 | 13,900.00 | 14,300.00 | 13,894.55 | 202,804 |
| 2024-09-25 | 13,125.00 | 13,125.00 | 12,925.00 | 13,000.00 | 12,631.41 | 41,122 |
| 2024-09-24 | 12,850.00 | 13,250.00 | 12,850.00 | 13,200.00 | 12,825.74 | 92,027 |
| 2024-09-23 | 12,025.00 | 12,450.00 | 12,025.00 | 12,275.00 | 11,926.96 | 39,289 |
| 2024-09-20 | 12,000.00 | 12,100.00 | 11,875.00 | 12,025.00 | 11,684.05 | 26,245 |
| 2024-09-19 | 11,875.00 | 12,050.00 | 11,875.00 | 11,975.00 | 11,635.47 | 30,564 |
| 2024-09-18 | 11,775.00 | 11,775.00 | 11,525.00 | 11,575.00 | 11,246.81 | 39,141 |
| 2024-09-17 | 11,650.00 | 11,875.00 | 11,650.00 | 11,675.00 | 11,343.98 | 25,468 |
| 2024-09-16 | 11,950.00 | 11,950.00 | 11,450.00 | 11,550.00 | 11,222.52 | 23,086 |
| 2024-09-13 | 12,000.00 | 12,000.00 | 11,725.00 | 11,775.00 | 11,441.14 | 38,644 |
| 2024-09-12 | 11,900.00 | 11,975.00 | 11,800.00 | 11,925.00 | 11,586.89 | 13,645 |
| 2024-09-11 | 11,700.00 | 11,850.00 | 11,550.00 | 11,775.00 | 11,441.14 | 47,483 |
| 2024-09-10 | 11,275.00 | 11,675.00 | 11,275.00 | 11,650.00 | 11,319.69 | 37,383 |
| 2024-09-09 | 11,400.00 | 11,400.00 | 11,150.00 | 11,250.00 | 10,931.03 | 36,721 |
| 2024-09-06 | 11,600.00 | 11,625.00 | 11,325.00 | 11,375.00 | 11,052.48 | 35,684 |
| 2024-09-05 | 11,875.00 | 11,875.00 | 11,575.00 | 11,625.00 | 11,295.39 | 33,844 |
| 2024-09-04 | 12,050.00 | 12,050.00 | 11,825.00 | 11,875.00 | 11,538.31 | 19,897 |
| 2024-09-03 | 11,975.00 | 12,100.00 | 11,850.00 | 11,925.00 | 11,586.89 | 57,238 |
| 2024-09-02 | 12,100.00 | 12,100.00 | 11,675.00 | 12,000.00 | 11,659.76 | 13,534 |
| 2024-08-30 | 11,800.00 | 12,125.00 | 11,800.00 | 11,975.00 | 11,635.47 | 59,749 |
| 2024-08-29 | 11,525.00 | 11,700.00 | 11,525.00 | 11,575.00 | 11,246.81 | 32,578 |
| 2024-08-28 | 11,650.00 | 11,650.00 | 11,375.00 | 11,500.00 | 11,173.94 | 24,380 |
| 2024-08-27 | 11,800.00 | 11,800.00 | 11,650.00 | 11,775.00 | 11,441.14 | 18,511 |
| 2024-08-26 | 11,950.00 | 11,950.00 | 11,500.00 | 11,775.00 | 11,441.14 | 43,845 |
| 2024-08-23 | 11,950.00 | 12,325.00 | 11,950.00 | 12,225.00 | 11,878.38 | 35,102 |
| 2024-08-22 | 12,000.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,562.60 | 13,788 |
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.