Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 14.940 | 14.990 | 14.770 | 14.910 | 14.358 | 277,149 |
| 2024-05-27 | 15.200 | 15.360 | 14.800 | 14.940 | 14.387 | 33,513 |
| 2024-05-24 | 14.820 | 15.160 | 14.700 | 15.160 | 14.599 | 294,422 |
| 2024-05-23 | 14.990 | 15.210 | 14.730 | 14.920 | 14.368 | 466,946 |
| 2024-05-22 | 15.570 | 15.650 | 15.000 | 15.200 | 14.638 | 369,343 |
| 2024-05-21 | 15.760 | 15.860 | 15.610 | 15.770 | 15.187 | 279,573 |
| 2024-05-20 | 16.000 | 16.330 | 15.870 | 16.180 | 15.581 | 311,176 |
| 2024-05-17 | 16.080 | 16.530 | 15.930 | 16.200 | 15.601 | 453,368 |
| 2024-05-16 | 14.960 | 16.030 | 14.930 | 15.940 | 15.350 | 937,994 |
| 2024-05-15 | 14.610 | 14.900 | 14.610 | 14.850 | 14.301 | 214,696 |
| 2024-05-14 | 14.830 | 14.830 | 14.250 | 14.570 | 14.031 | 550,944 |
| 2024-05-13 | 15.150 | 15.670 | 15.140 | 15.530 | 14.955 | 372,328 |
| 2024-05-10 | 14.620 | 14.800 | 14.620 | 14.800 | 14.252 | 235,440 |
| 2024-05-09 | 14.500 | 14.730 | 14.490 | 14.680 | 14.137 | 110,454 |
| 2024-05-08 | 14.240 | 14.330 | 14.130 | 14.220 | 13.694 | 143,637 |
| 2024-05-07 | 14.440 | 14.440 | 14.230 | 14.280 | 13.752 | 256,033 |
| 2024-05-06 | 14.810 | 14.900 | 14.600 | 14.750 | 14.204 | 198,514 |
| 2024-05-03 | 14.670 | 14.750 | 14.420 | 14.680 | 14.137 | 188,158 |
| 2024-05-02 | 14.170 | 14.850 | 14.070 | 14.710 | 14.166 | 358,990 |
| 2024-04-30 | 13.900 | 14.090 | 13.770 | 14.090 | 13.569 | 147,692 |
| 2024-04-29 | 13.780 | 13.980 | 13.730 | 13.950 | 13.434 | 163,970 |
| 2024-04-26 | 13.950 | 14.080 | 13.710 | 13.790 | 13.280 | 119,986 |
| 2024-04-25 | 13.580 | 13.850 | 13.580 | 13.800 | 13.289 | 143,112 |
| 2024-04-24 | 13.370 | 13.740 | 13.370 | 13.650 | 13.145 | 163,000 |
| 2024-04-23 | 13.100 | 13.370 | 13.100 | 13.260 | 12.769 | 117,828 |
| 2024-04-22 | 12.890 | 13.100 | 12.860 | 13.100 | 12.615 | 69,934 |
| 2024-04-19 | 12.850 | 12.870 | 12.720 | 12.790 | 12.317 | 86,382 |
| 2024-04-18 | 12.900 | 13.070 | 12.860 | 12.860 | 12.384 | 112,311 |
| 2024-04-17 | 13.100 | 13.100 | 12.850 | 12.930 | 12.452 | 163,204 |
| 2024-04-16 | 13.080 | 13.170 | 13.030 | 13.080 | 12.596 | 173,267 |
| 2024-04-15 | 13.300 | 13.300 | 12.980 | 13.110 | 12.625 | 255,331 |
| 2024-04-12 | 13.450 | 13.450 | 13.050 | 13.080 | 12.596 | 358,186 |
| 2024-04-11 | 13.600 | 13.690 | 13.490 | 13.560 | 13.058 | 212,301 |
| 2024-04-10 | 13.380 | 13.580 | 13.340 | 13.450 | 12.952 | 198,697 |
| 2024-04-09 | 12.960 | 13.110 | 12.920 | 13.100 | 12.615 | 130,792 |
| 2024-04-08 | 13.000 | 13.030 | 12.850 | 12.960 | 12.481 | 122,799 |
| 2024-04-05 | 12.970 | 13.040 | 12.870 | 12.930 | 12.452 | 80,813 |
| 2024-04-04 | 13.160 | 13.160 | 12.960 | 12.960 | 12.481 | 102,672 |
| 2024-04-03 | 13.150 | 13.200 | 13.000 | 13.050 | 12.567 | 101,029 |
| 2024-04-02 | 13.220 | 13.220 | 13.070 | 13.160 | 12.673 | 109,776 |
| 2024-04-01 | 13.040 | 13.280 | 13.040 | 13.230 | 12.741 | 264,944 |
| 2024-03-28 | 12.800 | 12.970 | 12.800 | 12.910 | 12.432 | 101,030 |
| 2024-03-27 | 12.640 | 12.780 | 12.570 | 12.780 | 12.307 | 212,534 |
| 2024-03-26 | 12.720 | 12.770 | 12.620 | 12.700 | 12.230 | 175,653 |
| 2024-03-25 | 12.850 | 12.900 | 12.650 | 12.650 | 12.182 | 344,373 |
| 2024-03-22 | 13.000 | 13.000 | 12.830 | 12.850 | 12.375 | 456,542 |
| 2024-03-21 | 13.130 | 13.290 | 13.110 | 13.130 | 12.644 | 438,215 |
| 2024-03-20 | 13.230 | 13.270 | 13.110 | 13.110 | 12.625 | 77,685 |
| 2024-03-19 | 13.160 | 13.230 | 13.080 | 13.230 | 12.741 | 105,935 |
| 2024-03-18 | 13.140 | 13.290 | 13.080 | 13.160 | 12.673 | 215,476 |
| 2024-03-15 | 13.080 | 13.210 | 13.080 | 13.120 | 12.635 | 59,989 |
| 2024-03-14 | 13.400 | 13.400 | 13.020 | 13.020 | 12.538 | 104,403 |
| 2024-03-13 | 13.400 | 13.770 | 13.400 | 13.620 | 13.116 | 225,971 |
| 2024-03-12 | 13.500 | 13.600 | 13.410 | 13.560 | 13.058 | 106,821 |
| 2024-03-11 | 13.290 | 13.520 | 13.250 | 13.250 | 12.760 | 164,985 |
| 2024-03-08 | 12.860 | 13.120 | 12.860 | 13.040 | 12.558 | 133,552 |
| 2024-03-07 | 12.960 | 12.960 | 12.660 | 12.730 | 12.259 | 266,479 |
| 2024-03-06 | 12.960 | 13.170 | 12.950 | 13.140 | 12.654 | 101,214 |
| 2024-03-05 | 12.650 | 12.840 | 12.580 | 12.710 | 12.240 | 176,480 |
| 2024-03-04 | 13.150 | 13.150 | 12.670 | 12.710 | 12.240 | 294,371 |
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.