Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	22.480	22.720	21.940	22.130	21.037	739,164
2022-06-24	21.420	22.180	21.330	22.010	20.923	726,457
2022-06-23	20.110	20.990	20.080	20.950	19.915	1,131,519
2022-06-22	19.200	19.680	19.000	19.500	18.537	708,143
2022-06-21	19.400	20.000	19.180	19.710	18.737	861,989
2022-06-20	18.890	19.100	18.320	18.480	17.567	103,674
2022-06-17	20.390	20.650	18.570	18.900	17.967	1,342,622
2022-06-15	19.550	19.700	19.060	19.340	18.385	890,447
2022-06-14	18.520	19.390	18.430	19.150	18.204	1,721,253
2022-06-13	18.700	18.940	17.860	18.030	17.140	1,257,031
2022-06-10	19.830	20.430	19.330	19.450	18.490	1,425,210
2022-06-09	20.100	20.650	19.160	19.170	18.223	1,557,712
2022-06-08	18.920	21.080	18.700	20.880	19.849	2,212,362
2022-06-07	17.220	18.210	17.220	18.080	17.187	768,920
2022-06-06	16.990	17.500	16.770	16.910	16.075	697,212
2022-06-03	16.560	16.560	15.880	15.910	15.124	270,432
2022-06-02	16.120	16.720	15.950	16.600	15.780	344,713
2022-06-01	16.200	16.420	15.760	16.030	15.238	683,422
2022-05-31	16.280	16.680	16.080	16.320	15.514	785,686
2022-05-30	15.840	16.040	15.550	15.720	14.944	167,038
2022-05-27	15.970	15.990	15.460	15.760	14.982	991,172
2022-05-26	14.880	16.240	14.770	16.050	15.257	1,921,886
2022-05-25	14.310	14.540	14.080	14.100	13.404	1,267,074
2022-05-24	14.700	14.700	14.070	14.280	13.575	826,412
2022-05-23	15.060	15.060	14.540	14.910	14.174	436,331
2022-05-20	15.750	15.780	14.780	15.060	14.316	601,469
2022-05-19	15.080	15.780	14.990	15.350	14.592	441,406
2022-05-18	15.990	16.230	15.510	15.620	14.849	389,180
2022-05-17	16.030	16.220	15.870	16.150	15.352	1,263,094
2022-05-16	15.750	15.750	15.750	15.750	14.972	0
2022-05-13	15.390	16.070	15.060	15.750	14.972	605,800
2022-05-12	14.980	15.160	14.440	14.850	14.117	842,645
2022-05-11	15.770	15.950	14.960	14.960	14.221	808,513
2022-05-10	16.020	16.210	15.390	15.530	14.763	3,186,064
2022-05-09	15.920	16.250	15.510	15.610	14.839	690,317
2022-05-06	16.930	17.090	16.180	16.300	15.495	886,964
2022-05-05	17.500	17.500	16.880	16.990	16.151	386,632
2022-05-04	17.330	17.820	17.320	17.690	16.816	642,266
2022-05-03	18.150	18.450	17.650	17.850	16.969	598,830
2022-05-02	17.230	18.250	17.100	18.150	17.254	1,128,387
2022-04-29	17.590	18.050	17.120	17.120	16.275	1,339,909
2022-04-28	15.900	16.060	15.560	15.970	15.181	829,939
2022-04-27	15.190	15.940	15.170	15.560	14.792	776,757
2022-04-26	15.150	15.270	14.820	14.960	14.221	797,490
2022-04-25	14.390	15.170	14.240	15.030	14.288	945,293
2022-04-22	14.670	15.330	14.520	14.890	14.155	1,720,666
2022-04-20	15.690	15.690	14.730	14.730	14.003	972,488
2022-04-19	15.500	15.710	15.130	15.520	14.754	873,015
2022-04-18	15.690	15.860	15.340	15.800	15.020	882,767
2022-04-14	16.510	16.720	15.940	15.940	15.153	950,297
2022-04-13	16.640	16.990	16.510	16.670	15.847	523,311
2022-04-12	17.000	17.040	16.490	16.740	15.913	865,642
2022-04-11	17.200	17.510	16.660	17.060	16.218	897,982
2022-04-08	17.760	18.230	17.400	17.450	16.588	672,183
2022-04-07	18.050	18.170	17.450	17.750	16.873	989,853
2022-04-06	18.230	18.360	17.840	18.150	17.254	1,172,993
2022-04-05	19.120	19.200	18.360	18.550	17.634	1,159,149
2022-04-04	18.990	19.460	18.700	19.340	18.385	1,058,196
2022-04-01	19.600	20.000	18.320	18.350	17.444	1,323,562
2022-03-31	19.650	19.650	18.590	18.590	17.672	1,299,036

← NewerPage 19 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.