Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.200	13.310	13.160	13.160	12.673	249,789
2024-02-29	13.270	13.370	13.110	13.230	12.741	288,984
2024-02-28	13.490	13.490	13.210	13.210	12.721	245,029
2024-02-27	13.790	13.820	13.640	13.690	13.184	200,882
2024-02-26	13.450	13.630	13.400	13.620	13.116	229,100
2024-02-23	13.540	13.690	13.440	13.480	12.981	280,282
2024-02-22	13.400	13.550	13.250	13.550	13.049	211,839
2024-02-21	13.020	13.450	13.010	13.330	12.837	219,303
2024-02-20	13.080	13.080	12.730	12.810	12.336	392,714
2024-02-19	13.240	13.440	13.000	13.300	12.808	317,512
2024-02-16	13.250	13.400	13.100	13.210	12.721	192,026
2024-02-15	12.960	13.150	12.960	13.040	12.558	171,228
2024-02-14	12.910	13.030	12.860	12.960	12.481	143,369
2024-02-09	12.650	12.760	12.490	12.710	12.240	173,779
2024-02-08	12.840	12.860	12.600	12.650	12.182	327,965
2024-02-07	13.260	13.480	12.970	13.090	12.606	1,170,177
2024-02-06	13.660	13.910	13.490	13.910	13.395	682,608
2024-02-05	12.950	13.400	12.830	13.350	12.856	552,328
2024-02-02	12.680	12.790	12.590	12.780	12.307	224,977
2024-02-01	12.850	12.950	12.680	12.750	12.278	268,705
2024-01-31	12.660	12.860	12.570	12.850	12.375	234,055
2024-01-30	12.900	12.940	12.730	12.830	12.355	372,968
2024-01-29	13.010	13.160	12.810	12.990	12.509	229,070
2024-01-26	12.780	13.120	12.750	13.000	12.519	155,540
2024-01-25	13.190	13.250	12.940	13.040	12.558	205,708
2024-01-24	13.350	13.350	13.060	13.190	12.702	441,840
2024-01-23	12.460	13.260	12.460	12.950	12.471	1,421,782
2024-01-22	12.000	12.240	11.820	12.200	11.749	214,292
2024-01-19	11.890	12.300	11.790	12.240	11.787	266,587
2024-01-18	12.090	12.160	11.980	12.110	11.662	163,198
2024-01-17	11.950	12.140	11.870	12.080	11.633	375,222
2024-01-16	12.380	12.380	12.160	12.160	11.710	369,928
2024-01-15	12.440	12.550	12.320	12.550	12.086	69,290
2024-01-12	12.530	12.700	12.440	12.450	11.989	262,576
2024-01-11	12.600	12.730	12.470	12.530	12.066	343,179
2024-01-10	12.500	12.570	12.430	12.550	12.086	94,319
2024-01-09	12.510	12.630	12.400	12.590	12.124	192,743
2024-01-08	12.480	12.720	12.390	12.660	12.192	224,569
2024-01-05	12.950	12.960	12.680	12.700	12.230	343,716
2024-01-04	13.450	13.450	13.050	13.050	12.567	438,323
2024-01-03	13.090	13.490	13.050	13.490	12.991	188,258
2024-01-02	13.210	13.350	13.080	13.090	12.606	334,708
2023-12-28	13.300	13.470	13.300	13.350	12.856	572,244
2023-12-27	13.100	13.210	13.020	13.130	12.644	235,127
2023-12-26	13.090	13.340	13.060	13.130	12.644	124,380
2023-12-22	12.970	13.150	12.910	13.050	12.567	271,354
2023-12-21	13.000	13.290	12.980	13.250	12.760	171,812
2023-12-20	12.950	13.140	12.890	12.910	12.432	177,758
2023-12-19	12.940	13.210	12.900	13.110	12.625	856,163
2023-12-18	13.150	13.150	12.910	12.940	12.301	139,485
2023-12-15	12.970	13.330	12.930	13.180	12.529	910,198
2023-12-14	12.490	12.820	12.430	12.700	12.073	259,076
2023-12-13	12.600	12.610	12.410	12.490	11.873	302,281
2023-12-12	12.600	12.700	12.560	12.630	12.006	167,185
2023-12-11	12.500	12.650	12.430	12.530	11.911	254,071
2023-12-08	12.670	12.760	12.650	12.700	12.073	185,925
2023-12-07	12.590	12.710	12.520	12.710	12.082	132,296
2023-12-06	12.740	12.770	12.530	12.590	11.968	287,475
2023-12-05	12.770	12.860	12.720	12.760	12.130	150,362
2023-12-04	12.770	12.980	12.740	12.910	12.272	106,970

← NewerPage 12 of 21 · 1,248 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.