Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	15.340	15.560	15.200	15.330	14.573	288,157
2023-03-14	15.560	15.740	15.380	15.620	14.849	330,407
2023-03-13	15.540	15.720	15.390	15.560	14.792	250,939
2023-03-10	15.350	15.600	15.270	15.350	14.592	656,090
2023-03-09	15.900	15.900	15.260	15.350	14.592	888,293
2023-03-08	16.220	16.220	15.840	16.010	15.219	702,257
2023-03-07	16.550	16.700	16.370	16.490	15.676	639,735
2023-03-06	16.600	16.870	16.380	16.460	15.647	464,076
2023-03-03	16.750	16.850	16.470	16.550	15.733	335,388
2023-03-02	16.600	16.910	16.410	16.660	15.837	445,330
2023-03-01	17.190	17.310	16.640	16.740	15.913	597,221
2023-02-28	16.470	16.620	16.270	16.410	15.600	385,658
2023-02-27	16.680	16.930	16.430	16.620	15.799	398,183
2023-02-24	16.970	17.000	16.320	16.530	15.714	716,078
2023-02-23	18.500	18.640	16.910	17.200	16.351	1,227,523
2023-02-22	17.450	17.580	17.310	17.350	16.493	1,129,224
2023-02-17	18.940	18.940	18.320	18.410	17.501	373,516
2023-02-16	19.400	19.560	19.130	19.200	18.252	451,681
2023-02-15	19.290	19.290	18.940	19.010	18.071	555,038
2023-02-14	19.290	19.340	18.860	19.230	18.280	464,173
2023-02-13	19.500	19.700	19.270	19.450	18.490	441,957
2023-02-10	19.950	19.950	19.150	19.400	18.442	463,927
2023-02-09	20.080	20.650	20.040	20.400	19.393	550,409
2023-02-08	19.900	20.130	19.240	19.460	18.499	598,131
2023-02-07	19.600	19.800	19.260	19.510	18.547	990,528
2023-02-06	19.280	19.700	19.080	19.280	18.328	572,305
2023-02-03	19.640	19.930	19.410	19.430	18.471	677,854
2023-02-02	20.150	20.150	19.280	19.640	18.670	778,664
2023-02-01	20.180	20.560	19.990	20.320	19.317	1,029,521
2023-01-31	20.110	20.380	19.750	20.040	19.050	1,006,519
2023-01-30	20.400	20.600	19.970	20.350	19.345	785,778
2023-01-27	21.800	21.800	21.220	21.510	20.448	578,321
2023-01-26	22.020	22.160	21.520	21.850	20.771	743,339
2023-01-25	21.740	22.140	21.240	21.700	20.628	490,889
2023-01-24	22.060	22.100	21.820	21.840	20.761	564,870
2023-01-23	22.310	22.500	21.940	22.110	21.018	739,767
2023-01-20	21.750	22.350	21.750	22.310	21.208	902,772
2023-01-19	21.010	21.740	20.960	21.670	20.600	804,889
2023-01-18	20.830	21.180	20.630	20.850	19.820	663,362
2023-01-17	21.450	21.490	20.870	21.080	20.039	1,221,053
2023-01-16	21.340	21.590	20.140	20.550	19.535	511,908
2023-01-13	20.910	21.480	20.760	21.390	20.334	868,462
2023-01-12	20.960	21.110	20.430	20.500	19.488	852,443
2023-01-11	21.430	21.680	20.860	21.300	20.248	917,029
2023-01-10	21.050	21.500	20.770	21.430	20.372	1,041,910
2023-01-09	21.210	21.400	20.460	20.910	19.877	1,392,499
2023-01-06	19.810	20.210	19.380	20.010	19.022	1,018,769
2023-01-05	19.870	20.270	19.410	20.000	19.012	1,100,733
2023-01-04	19.000	20.320	18.930	20.100	19.107	1,495,069
2023-01-03	17.350	18.100	17.290	17.900	17.016	1,319,845
2023-01-02	16.720	17.220	16.550	16.550	15.733	131,447
2022-12-29	16.360	16.890	16.180	16.720	15.894	537,730
2022-12-28	16.700	16.960	16.290	16.360	15.552	714,081
2022-12-27	16.300	17.050	16.290	16.500	15.685	831,845
2022-12-26	16.000	16.320	15.600	15.900	15.115	50,795
2022-12-23	16.150	16.390	15.720	15.810	15.029	646,813
2022-12-22	16.550	16.680	16.050	16.140	15.343	547,381
2022-12-21	15.930	16.400	15.860	16.340	15.533	536,591
2022-12-20	16.330	16.330	15.770	15.890	15.105	672,199
2022-12-19	16.900	17.070	16.350	16.350	15.543	884,616

← NewerPage 16 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.