Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 15.990 | 16.440 | 15.950 | 16.390 | 16.037 | 155,402 |
| 2024-08-20 | 16.050 | 16.060 | 15.810 | 15.830 | 15.489 | 303,700 |
| 2024-08-19 | 16.300 | 16.470 | 16.170 | 16.230 | 15.881 | 181,586 |
| 2024-08-16 | 15.810 | 16.460 | 15.810 | 16.300 | 15.949 | 256,288 |
| 2024-08-15 | 15.500 | 15.950 | 15.160 | 15.620 | 15.284 | 363,362 |
| 2024-08-14 | 15.680 | 15.750 | 15.270 | 15.560 | 15.225 | 126,789 |
| 2024-08-13 | 15.990 | 15.990 | 15.800 | 15.820 | 15.480 | 69,862 |
| 2024-08-12 | 15.730 | 16.020 | 15.720 | 15.860 | 15.519 | 57,852 |
| 2024-08-09 | 15.750 | 15.800 | 15.320 | 15.800 | 15.460 | 85,846 |
| 2024-08-08 | 15.880 | 16.070 | 15.820 | 16.020 | 15.675 | 237,701 |
| 2024-08-07 | 15.890 | 15.890 | 15.560 | 15.680 | 15.343 | 77,484 |
| 2024-08-06 | 15.500 | 15.890 | 15.440 | 15.730 | 15.392 | 122,290 |
| 2024-08-05 | 15.310 | 15.830 | 15.240 | 15.710 | 15.372 | 233,750 |
| 2024-08-02 | 15.800 | 15.900 | 15.540 | 15.900 | 15.558 | 166,335 |
| 2024-08-01 | 15.980 | 16.050 | 15.820 | 16.050 | 15.705 | 123,462 |
| 2024-07-31 | 16.020 | 16.160 | 15.790 | 15.980 | 15.636 | 193,635 |
| 2024-07-30 | 15.940 | 15.940 | 15.590 | 15.710 | 15.372 | 130,419 |
| 2024-07-29 | 15.750 | 16.010 | 15.740 | 15.850 | 15.509 | 314,996 |
| 2024-07-26 | 15.150 | 15.510 | 15.030 | 15.430 | 15.098 | 42,752 |
| 2024-07-25 | 15.190 | 15.350 | 15.140 | 15.270 | 14.941 | 82,688 |
| 2024-07-24 | 15.240 | 15.500 | 15.240 | 15.350 | 15.020 | 132,433 |
| 2024-07-23 | 15.200 | 15.250 | 15.000 | 15.250 | 14.922 | 65,765 |
| 2024-07-22 | 15.270 | 15.300 | 15.140 | 15.260 | 14.932 | 52,606 |
| 2024-07-19 | 15.080 | 15.120 | 14.890 | 15.120 | 14.795 | 67,239 |
| 2024-07-18 | 15.280 | 15.460 | 15.110 | 15.300 | 14.971 | 117,556 |
| 2024-07-17 | 15.180 | 15.200 | 14.980 | 15.120 | 14.795 | 543,368 |
| 2024-07-16 | 15.060 | 15.240 | 14.870 | 15.190 | 14.863 | 49,434 |
| 2024-07-15 | 15.250 | 15.330 | 15.130 | 15.210 | 14.883 | 96,559 |
| 2024-07-12 | 15.530 | 15.770 | 15.430 | 15.510 | 15.176 | 153,680 |
| 2024-07-11 | 14.890 | 15.290 | 14.860 | 15.290 | 14.961 | 178,430 |
| 2024-07-10 | 14.550 | 14.750 | 14.440 | 14.710 | 14.394 | 127,901 |
| 2024-07-09 | 14.340 | 14.710 | 14.340 | 14.620 | 14.305 | 221,087 |
| 2024-07-08 | 14.430 | 14.440 | 14.210 | 14.300 | 13.992 | 226,124 |
| 2024-07-05 | 14.680 | 14.680 | 14.470 | 14.510 | 14.198 | 125,184 |
| 2024-07-04 | 14.840 | 15.210 | 14.550 | 14.750 | 14.433 | 168,061 |
| 2024-07-03 | 14.830 | 15.110 | 14.810 | 15.110 | 14.785 | 169,134 |
| 2024-07-02 | 14.510 | 14.980 | 14.510 | 14.830 | 14.511 | 124,130 |
| 2024-07-01 | 14.400 | 14.560 | 14.360 | 14.480 | 14.168 | 64,495 |
| 2024-06-28 | 14.230 | 14.390 | 14.230 | 14.300 | 13.992 | 77,737 |
| 2024-06-27 | 14.550 | 14.550 | 14.190 | 14.190 | 13.885 | 255,469 |
| 2024-06-26 | 14.540 | 14.630 | 14.470 | 14.530 | 14.217 | 87,833 |
| 2024-06-25 | 14.360 | 14.430 | 14.300 | 14.380 | 14.071 | 56,304 |
| 2024-06-24 | 14.090 | 14.580 | 14.090 | 14.380 | 14.071 | 171,548 |
| 2024-06-21 | 14.250 | 14.500 | 14.250 | 14.290 | 13.983 | 91,779 |
| 2024-06-20 | 14.430 | 14.540 | 14.330 | 14.420 | 14.110 | 243,385 |
| 2024-06-19 | 14.410 | 14.540 | 14.300 | 14.300 | 13.992 | 44,394 |
| 2024-06-18 | 14.370 | 14.490 | 14.270 | 14.380 | 14.071 | 72,321 |
| 2024-06-17 | 14.220 | 14.500 | 14.220 | 14.440 | 14.129 | 163,888 |
| 2024-06-14 | 14.210 | 14.270 | 13.500 | 14.040 | 13.738 | 408,170 |
| 2024-06-13 | 14.820 | 14.880 | 14.460 | 14.480 | 14.168 | 342,455 |
| 2024-06-12 | 14.870 | 15.600 | 14.410 | 15.100 | 14.775 | 506,195 |
| 2024-06-11 | 15.030 | 15.180 | 14.790 | 14.870 | 14.550 | 393,695 |
| 2024-06-10 | 14.920 | 15.280 | 14.920 | 15.220 | 14.657 | 609,904 |
| 2024-06-07 | 14.910 | 14.940 | 14.750 | 14.790 | 14.243 | 70,297 |
| 2024-06-06 | 15.110 | 15.110 | 14.790 | 14.940 | 14.387 | 307,085 |
| 2024-06-05 | 14.850 | 15.130 | 14.830 | 15.130 | 14.570 | 440,507 |
| 2024-06-04 | 14.680 | 14.820 | 14.650 | 14.770 | 14.224 | 259,478 |
| 2024-06-03 | 14.720 | 14.900 | 14.440 | 14.480 | 13.944 | 234,577 |
| 2024-05-31 | 14.540 | 14.670 | 14.440 | 14.660 | 14.118 | 125,368 |
| 2024-05-29 | 14.610 | 14.780 | 14.540 | 14.700 | 14.156 | 194,925 |
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.