Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	16.860	16.920	16.700	16.870	16.037	220,879
2023-09-04	16.750	16.890	16.660	16.880	16.046	39,246
2023-09-01	16.600	17.030	16.500	16.680	15.856	260,155
2023-08-31	16.040	16.490	16.040	16.400	15.590	105,471
2023-08-30	16.030	16.370	15.860	16.370	15.562	134,210
2023-08-29	16.220	16.350	16.180	16.350	15.543	99,013
2023-08-28	15.880	16.220	15.880	16.020	15.229	107,328
2023-08-25	15.550	15.660	15.380	15.600	14.830	194,783
2023-08-24	15.810	15.820	15.520	15.590	14.820	129,226
2023-08-23	15.540	15.820	15.510	15.600	14.830	139,636
2023-08-22	15.880	15.880	15.460	15.460	14.697	123,664
2023-08-21	15.610	15.820	15.540	15.690	14.915	487,065
2023-08-18	15.650	15.690	15.430	15.620	14.849	648,840
2023-08-17	16.210	16.280	16.070	16.070	15.276	234,188
2023-08-16	16.180	16.180	15.700	15.900	15.115	377,331
2023-08-15	16.550	16.570	16.140	16.230	15.429	234,131
2023-08-14	16.600	16.680	16.390	16.630	15.809	539,226
2023-08-11	17.000	17.050	16.500	16.830	15.999	233,195
2023-08-10	17.080	17.620	16.870	17.330	16.474	568,230
2023-08-09	16.600	16.780	16.460	16.680	15.856	250,303
2023-08-08	16.450	16.500	16.310	16.450	15.638	238,877
2023-08-07	17.010	17.110	16.670	16.830	15.999	165,355
2023-08-04	16.910	17.050	16.790	16.900	16.065	193,497
2023-08-03	16.730	17.150	16.730	17.050	16.208	255,628
2023-08-02	16.840	16.840	16.270	16.270	15.467	370,996
2023-08-01	17.140	17.240	16.950	17.170	16.322	241,018
2023-07-31	17.050	17.330	16.880	17.310	16.455	249,747
2023-07-28	16.580	17.050	16.520	17.000	16.161	394,195
2023-07-27	16.430	16.510	16.130	16.250	15.448	211,884
2023-07-26	16.060	16.470	16.020	16.340	15.533	173,027
2023-07-25	16.550	16.680	16.040	16.140	15.343	354,267
2023-07-24	15.780	16.450	15.520	16.240	15.438	595,982
2023-07-21	15.910	15.910	15.590	15.800	15.020	284,170
2023-07-20	15.650	15.860	15.600	15.720	14.944	376,322
2023-07-19	15.970	16.170	15.720	15.720	14.944	299,791
2023-07-18	15.860	15.860	15.500	15.650	14.877	470,173
2023-07-17	16.050	16.160	15.760	16.000	15.210	555,475
2023-07-14	16.300	16.450	16.170	16.270	15.467	170,901
2023-07-13	16.260	16.610	16.240	16.540	15.723	723,290
2023-07-12	16.110	16.340	15.860	16.250	15.448	469,305
2023-07-11	15.910	16.170	15.580	16.000	15.210	730,952
2023-07-10	15.680	16.050	15.580	15.820	15.039	520,981
2023-07-07	15.100	15.870	15.100	15.810	15.029	835,283
2023-07-06	14.570	14.770	14.410	14.730	14.003	486,424
2023-07-05	14.430	14.650	14.350	14.650	13.927	388,645
2023-07-04	14.430	14.490	14.220	14.390	13.679	208,685
2023-07-03	14.490	14.600	14.360	14.370	13.660	321,738
2023-06-30	14.470	14.500	14.200	14.200	13.499	494,659
2023-06-29	14.500	14.590	14.390	14.470	13.755	541,814
2023-06-28	15.000	15.000	14.610	14.610	13.889	1,186,450
2023-06-27	14.700	15.000	14.700	15.000	14.259	351,036
2023-06-26	14.520	14.750	14.490	14.530	13.812	441,366
2023-06-23	14.700	14.710	14.380	14.490	13.774	991,927
2023-06-22	14.800	14.880	14.530	14.800	14.069	776,772
2023-06-21	14.990	15.250	14.740	14.780	14.050	1,159,929
2023-06-20	15.440	15.440	14.950	15.050	14.307	730,331
2023-06-19	15.820	16.000	15.500	15.630	14.858	291,161
2023-06-16	16.230	16.330	15.750	15.820	15.039	578,734
2023-06-15	15.610	15.970	15.610	15.760	14.982	1,102,483
2023-06-14	15.200	15.590	15.160	15.300	14.544	835,659

← NewerPage 14 of 21 · 1,249 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.