Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	12.990	12.990	12.700	12.860	12.225	524,822
2023-11-30	13.150	13.240	13.060	13.100	12.453	193,415
2023-11-29	13.130	13.190	13.020	13.140	12.491	717,068
2023-11-28	13.460	13.500	13.120	13.300	12.643	692,837
2023-11-27	13.710	13.710	13.480	13.600	12.928	211,302
2023-11-24	13.760	13.820	13.700	13.700	13.023	193,427
2023-11-23	13.710	14.030	13.700	13.950	13.261	129,961
2023-11-22	13.860	13.930	13.680	13.810	13.128	285,106
2023-11-21	13.700	13.860	13.520	13.760	13.081	415,714
2023-11-20	13.480	13.690	13.350	13.620	12.947	591,634
2023-11-17	13.370	13.710	13.280	13.650	12.976	824,412
2023-11-16	14.140	14.140	13.600	13.730	13.052	1,218,937
2023-11-14	14.280	14.660	14.220	14.630	13.908	641,427
2023-11-13	14.550	14.670	14.400	14.400	13.689	153,745
2023-11-10	14.510	14.540	14.360	14.540	13.822	179,043
2023-11-09	14.810	14.810	14.540	14.650	13.927	144,672
2023-11-08	14.770	14.920	14.730	14.810	14.079	117,622
2023-11-07	14.700	14.900	14.610	14.820	14.088	170,988
2023-11-06	15.070	15.190	14.910	14.940	14.202	100,685
2023-11-03	14.760	15.020	14.760	14.940	14.202	129,690
2023-11-01	14.800	14.800	14.550	14.690	13.965	93,262
2023-10-31	14.770	14.920	14.600	14.920	14.183	103,084
2023-10-30	14.920	15.060	14.820	14.940	14.202	90,418
2023-10-27	14.680	14.890	14.630	14.860	14.126	310,149
2023-10-26	14.420	14.840	14.420	14.670	13.946	243,873
2023-10-25	14.600	14.630	14.440	14.470	13.755	374,961
2023-10-24	14.350	14.870	14.350	14.840	14.107	114,399
2023-10-23	14.340	14.460	14.220	14.370	13.660	95,799
2023-10-20	14.550	14.570	14.360	14.440	13.727	80,017
2023-10-19	14.750	14.900	14.650	14.650	13.927	139,545
2023-10-18	14.930	15.100	14.900	15.040	14.297	180,030
2023-10-17	15.150	15.160	14.950	15.150	14.402	99,001
2023-10-16	15.200	15.310	14.960	15.260	14.506	90,449
2023-10-13	15.300	15.430	15.140	15.220	14.468	85,314
2023-10-11	15.740	15.990	15.740	15.830	15.048	116,765
2023-10-10	15.620	15.890	15.580	15.810	15.029	69,322
2023-10-09	15.540	15.620	15.420	15.510	14.744	106,052
2023-10-06	15.460	15.940	15.460	15.920	15.134	115,478
2023-10-05	15.500	15.500	15.230	15.380	14.621	99,370
2023-10-04	15.600	15.600	15.380	15.510	14.744	196,436
2023-10-03	15.360	15.620	15.280	15.620	14.849	65,267
2023-10-02	15.600	15.720	15.530	15.600	14.830	215,787
2023-09-29	15.550	15.740	15.490	15.490	14.725	239,452
2023-09-28	15.300	15.450	15.250	15.350	14.592	480,791
2023-09-27	15.400	15.570	15.340	15.480	14.716	578,421
2023-09-26	15.400	15.440	15.250	15.340	14.582	81,848
2023-09-25	15.460	15.470	15.180	15.410	14.649	67,402
2023-09-22	15.360	15.610	15.330	15.530	14.763	241,636
2023-09-21	14.800	14.900	14.730	14.870	14.136	157,164
2023-09-20	15.100	15.150	14.930	14.980	14.240	150,620
2023-09-19	15.110	15.270	14.940	15.220	14.468	310,919
2023-09-18	15.000	15.130	14.830	15.050	14.307	338,548
2023-09-15	15.340	15.350	15.100	15.100	14.354	132,508
2023-09-14	15.450	15.510	15.270	15.380	14.621	432,914
2023-09-13	15.560	15.560	15.350	15.360	14.601	200,030
2023-09-12	15.610	15.920	15.600	15.600	14.830	85,140
2023-09-11	15.860	15.900	15.480	15.570	14.801	127,919
2023-09-08	16.000	16.050	15.830	15.960	15.172	140,073
2023-09-06	16.770	16.980	16.740	16.830	15.999	81,425
2023-09-05	16.860	16.920	16.700	16.870	16.037	220,879

← NewerPage 13 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.