Alibaba Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.350	19.550	19.140	19.440	19.440	197,640
2026-10-19	20.000	20.000	19.480	19.480	19.480	220,398
2026-10-16	20.310	20.310	19.670	19.870	19.870	128,020
2026-10-15	19.800	20.190	19.590	20.100	20.100	296,747
2026-10-14	20.120	20.280	19.760	20.020	20.020	320,451
2026-10-13	19.630	19.990	19.570	19.810	19.810	986,207
2026-10-09	19.350	19.870	19.350	19.640	19.640	308,749
2026-10-08	19.300	19.630	18.770	18.900	18.900	311,146
2026-10-07	19.190	19.210	18.960	19.120	19.120	187,481
2026-10-06	19.620	19.640	19.220	19.490	19.490	856,267
2026-10-05	19.380	19.880	19.150	19.710	19.710	966,686
2026-10-02	19.830	19.960	19.630	19.890	19.890	1,026,253
2026-10-01	20.230	20.300	19.910	20.020	20.020	276,744
2026-09-30	20.230	20.230	19.910	20.030	20.030	177,646
2026-09-29	20.160	20.270	20.060	20.060	20.060	114,452
2026-09-28	20.220	20.520	20.220	20.220	20.220	105,759
2026-09-25	20.640	20.680	20.210	20.210	20.210	111,836
2026-09-24	20.630	20.750	20.410	20.500	20.500	213,053
2026-09-23	20.600	20.600	20.380	20.380	20.380	447,987
2026-09-22	21.810	22.120	21.130	21.130	21.130	449,658
2026-09-21	21.030	21.220	20.710	21.170	21.170	233,295
2026-09-18	20.310	20.950	20.310	20.710	20.710	284,428
2026-09-17	19.900	20.090	19.760	19.990	19.990	222,542
2026-09-16	20.050	20.090	19.680	19.810	19.810	250,597
2026-09-15	20.320	20.430	20.050	20.050	20.050	273,872
2026-09-14	19.950	20.300	19.890	20.140	20.140	168,605
2026-09-11	19.980	20.110	19.820	20.030	20.030	282,194
2026-09-10	20.010	20.010	19.780	19.780	19.780	200,647
2026-09-09	20.380	20.380	19.950	20.090	20.090	264,636
2026-09-08	20.650	20.650	20.240	20.400	20.400	186,348
2026-09-04	20.440	20.880	20.440	20.880	20.880	236,774
2026-09-03	20.150	20.420	20.030	20.320	20.320	254,504
2026-09-02	20.800	20.800	20.350	20.390	20.390	354,549
2026-09-01	21.010	21.030	20.640	20.830	20.830	227,563
2026-08-31	21.670	21.670	21.030	21.030	21.030	313,618
2026-08-28	21.670	22.180	21.500	21.910	21.910	290,525
2026-08-27	21.830	21.830	21.260	21.290	21.290	227,155
2026-08-26	22.040	22.370	21.910	22.050	22.050	250,659
2026-08-25	21.740	22.000	21.570	22.000	22.000	203,497
2026-08-24	21.790	22.120	21.470	21.780	21.780	633,875
2026-08-21	23.630	23.630	21.880	22.070	22.070	1,195,639
2026-08-20	22.490	24.180	22.400	23.930	23.930	2,556,794
2026-08-19	23.570	23.890	23.400	23.830	23.830	370,018
2026-08-18	23.740	23.930	23.490	23.800	23.800	437,056
2026-08-17	23.130	23.470	22.960	22.970	22.970	265,406
2026-08-14	22.830	23.300	22.800	22.900	22.900	291,989
2026-08-13	23.120	23.120	22.540	22.750	22.750	388,097
2026-08-12	23.310	23.310	22.840	23.190	23.190	353,961
2026-08-11	23.530	23.750	23.350	23.720	23.720	405,046
2026-08-10	23.380	24.200	23.340	24.110	24.110	517,042
2026-08-07	22.970	23.380	22.960	23.380	23.380	209,487
2026-08-06	23.210	23.250	22.940	23.250	23.250	196,242
2026-08-05	23.590	23.930	23.450	23.450	23.450	264,329
2026-08-04	23.290	23.750	22.930	23.630	23.630	245,157
2026-08-03	22.720	23.460	22.720	23.040	23.040	589,845
2026-07-31	22.120	22.200	21.990	21.990	21.990	261,420
2026-07-30	20.840	21.030	20.540	20.760	20.760	147,654
2026-07-29	21.020	21.370	20.890	20.940	20.940	145,253
2026-07-28	21.000	21.170	20.800	20.980	20.980	140,054
2026-07-27	20.520	21.000	20.520	21.000	21.000	135,715

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1804 CNY
2025-06-10	0.3489 CNY
2024-06-11	0.2408 CNY
2023-12-19	0.1665 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.