Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	16.260	16.450	15.670	15.850	15.067	634,225
2022-09-19	16.150	16.400	15.890	16.120	15.324	325,363
2022-09-16	16.540	16.660	16.060	16.060	15.267	452,913
2022-09-15	16.590	16.950	16.460	16.550	15.733	352,601
2022-09-14	16.500	16.610	16.310	16.350	15.543	436,279
2022-09-13	17.000	17.060	16.540	16.590	15.771	594,138
2022-09-12	17.030	17.320	16.820	17.230	16.379	517,180
2022-09-09	16.870	17.110	16.820	16.890	16.056	773,876
2022-09-08	16.610	16.810	16.450	16.550	15.733	968,966
2022-09-06	16.780	16.780	16.400	16.640	15.818	1,386,018
2022-09-05	17.090	17.240	16.610	17.120	16.275	59,324
2022-09-02	17.250	17.320	16.870	17.100	16.256	1,197,408
2022-09-01	17.450	17.610	17.070	17.610	16.740	381,152
2022-08-31	17.530	18.240	17.530	17.700	16.826	577,372
2022-08-30	17.400	17.480	16.830	17.050	16.208	493,168
2022-08-29	17.620	18.190	17.330	17.330	16.474	437,241
2022-08-26	19.150	19.280	17.690	17.690	16.816	1,113,745
2022-08-25	17.630	18.400	17.420	18.240	17.339	1,873,328
2022-08-24	16.180	17.160	15.990	16.810	15.980	1,029,243
2022-08-23	16.570	16.600	15.860	16.370	15.562	669,749
2022-08-22	16.520	16.850	16.520	16.580	15.761	373,657
2022-08-19	16.700	17.040	16.520	16.570	15.752	331,804
2022-08-18	16.650	16.990	16.330	16.800	15.970	595,016
2022-08-17	17.050	17.120	16.540	16.540	15.723	629,389
2022-08-16	17.000	17.160	16.760	17.060	16.218	519,403
2022-08-15	17.030	17.230	16.860	17.150	16.303	607,359
2022-08-12	16.870	17.170	16.580	17.120	16.275	647,005
2022-08-11	16.940	17.780	16.940	17.430	16.569	523,974
2022-08-10	16.560	16.950	16.030	16.950	16.113	556,886
2022-08-09	16.640	16.980	16.550	16.620	15.799	489,118
2022-08-08	16.810	16.910	16.510	16.580	15.761	1,045,053
2022-08-05	17.650	17.680	16.840	17.160	16.313	1,151,693
2022-08-04	19.190	19.310	17.830	18.110	17.216	1,454,565
2022-08-03	17.420	18.140	17.200	18.000	17.111	679,509
2022-08-02	16.300	17.750	16.300	17.500	16.636	1,420,960
2022-08-01	16.580	16.760	16.320	16.630	15.809	1,693,245
2022-07-29	17.650	17.650	16.540	16.550	15.733	1,459,027
2022-07-28	18.880	18.990	17.840	18.570	17.653	623,245
2022-07-27	19.560	19.580	18.950	19.110	18.166	750,541
2022-07-26	19.930	20.140	19.260	19.400	18.442	741,528
2022-07-25	19.700	19.700	19.060	19.340	18.385	493,127
2022-07-22	20.490	20.490	19.550	19.640	18.670	641,784
2022-07-21	20.190	20.800	20.190	20.700	19.678	455,567
2022-07-20	20.340	20.630	20.050	20.200	19.202	314,205
2022-07-19	20.000	20.320	19.500	20.320	19.317	468,217
2022-07-18	20.150	20.510	19.890	19.920	18.936	498,124
2022-07-15	20.000	20.070	19.060	19.660	18.689	756,202
2022-07-14	21.220	21.380	19.590	20.000	19.012	1,126,986
2022-07-13	21.070	21.250	20.620	20.970	19.934	369,083
2022-07-12	21.100	21.460	20.720	21.230	20.182	480,231
2022-07-11	22.000	22.180	20.980	21.000	19.963	490,149
2022-07-08	23.350	23.850	22.730	22.730	21.608	416,247
2022-07-07	23.230	23.860	23.110	23.280	22.130	395,330
2022-07-06	23.000	23.250	22.310	22.980	21.845	473,809
2022-07-05	21.920	23.150	21.600	23.150	22.007	759,195
2022-07-04	21.830	22.100	21.400	21.440	20.381	91,669
2022-07-01	21.350	22.150	21.350	22.100	21.009	671,794
2022-06-30	21.410	21.410	20.850	21.200	20.153	338,534
2022-06-29	21.630	21.840	21.220	21.460	20.400	495,711
2022-06-28	22.250	22.500	21.860	21.860	20.780	482,608

← NewerPage 18 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.