Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.250	15.480	15.150	15.200	14.449	819,147
2023-06-12	15.000	15.250	14.900	14.900	14.164	1,020,873
2023-06-09	15.020	15.160	14.840	14.980	14.240	537,403
2023-06-07	15.120	15.250	14.930	15.020	14.278	542,727
2023-06-06	14.800	15.290	14.720	15.290	14.535	617,065
2023-06-05	14.860	14.910	14.670	14.910	14.174	414,657
2023-06-02	15.100	15.200	14.850	14.850	14.117	331,959
2023-06-01	14.270	15.040	14.250	14.830	14.098	630,435
2023-05-31	14.290	14.440	14.140	14.380	13.670	359,762
2023-05-30	14.480	14.590	14.120	14.150	13.451	566,738
2023-05-29	14.570	14.570	14.340	14.480	13.765	93,426
2023-05-26	14.320	14.580	14.080	14.430	13.717	670,496
2023-05-25	14.530	14.530	14.000	14.150	13.451	931,671
2023-05-24	14.510	14.590	14.310	14.310	13.603	353,237
2023-05-23	15.050	15.110	14.650	14.650	13.927	540,140
2023-05-22	15.150	15.480	15.150	15.300	14.544	426,264
2023-05-19	15.000	15.170	14.890	15.040	14.297	563,322
2023-05-18	16.150	16.200	15.070	15.230	14.478	2,019,645
2023-05-17	15.620	16.110	15.520	16.060	15.267	654,299
2023-05-16	15.260	15.770	15.210	15.680	14.906	993,097
2023-05-15	15.210	15.490	15.100	15.400	14.640	339,692
2023-05-12	15.330	15.330	14.920	14.980	14.240	285,500
2023-05-11	15.010	15.640	15.010	15.560	14.792	928,360
2023-05-10	14.590	14.930	14.450	14.750	14.022	321,653
2023-05-09	14.480	14.730	14.380	14.600	13.879	372,930
2023-05-08	14.770	14.950	14.620	14.890	14.155	475,378
2023-05-05	14.870	14.870	14.560	14.600	13.879	548,649
2023-05-04	14.660	14.900	14.650	14.670	13.946	97,488
2023-05-03	14.680	14.680	14.470	14.570	13.851	232,149
2023-05-02	15.020	15.020	14.510	14.600	13.879	439,382
2023-04-28	15.040	15.200	14.960	15.020	14.278	235,070
2023-04-27	14.940	15.080	14.830	15.050	14.307	326,802
2023-04-26	15.300	15.390	14.930	15.020	14.278	331,263
2023-04-25	15.450	15.450	14.890	14.960	14.221	1,308,410
2023-04-24	16.000	16.000	15.540	15.670	14.896	312,909
2023-04-20	16.910	16.910	16.240	16.480	15.666	259,024
2023-04-19	16.800	17.050	16.720	16.910	16.075	215,051
2023-04-18	17.330	17.640	16.910	17.020	16.180	194,106
2023-04-17	16.980	17.140	16.850	16.940	16.103	501,699
2023-04-14	16.860	16.990	16.520	16.540	15.723	302,870
2023-04-13	16.640	17.010	16.640	16.860	16.027	501,620
2023-04-12	17.530	17.530	16.510	16.530	15.714	980,942
2023-04-11	18.400	18.400	17.780	17.790	16.911	446,931
2023-04-10	18.380	18.660	18.280	18.310	17.406	256,645
2023-04-06	17.900	18.630	17.800	18.510	17.596	409,843
2023-04-05	18.110	18.110	17.650	17.700	16.826	306,620
2023-04-04	17.860	18.410	17.620	18.180	17.282	199,660
2023-04-03	18.180	18.390	17.660	17.720	16.845	359,936
2023-03-31	18.670	18.770	18.370	18.540	17.624	527,796
2023-03-30	18.450	19.160	18.240	18.740	17.815	426,844
2023-03-29	18.020	18.620	17.750	18.270	17.368	1,132,366
2023-03-28	17.630	18.350	16.980	18.070	17.178	1,095,631
2023-03-27	16.270	16.450	15.930	15.930	15.143	237,107
2023-03-24	16.290	16.730	16.060	16.250	15.448	248,407
2023-03-23	16.280	16.610	16.110	16.250	15.448	411,744
2023-03-22	15.780	16.070	15.620	15.680	14.906	196,222
2023-03-21	15.360	15.750	15.350	15.750	14.972	157,282
2023-03-20	15.250	15.320	14.910	15.160	14.411	436,443
2023-03-17	15.570	15.790	15.210	15.400	14.640	321,343
2023-03-16	15.330	15.500	15.230	15.350	14.592	245,459

← NewerPage 15 of 21 · 1,254 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.