Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.400	20.480	20.220	20.300	20.300	296,797
2026-07-23	21.080	21.120	20.550	20.650	20.650	610,819
2026-07-22	21.180	21.180	20.870	20.920	20.920	119,091
2026-07-21	21.440	21.590	21.260	21.260	21.260	184,285
2026-07-20	21.500	22.140	21.440	21.950	21.950	327,120
2026-07-17	21.140	21.170	20.860	21.080	21.080	116,921
2026-07-16	20.970	21.850	20.970	21.270	21.270	191,037
2026-07-15	21.110	21.940	21.110	21.280	21.280	713,546
2026-07-14	20.700	20.700	20.170	20.330	20.330	157,793
2026-07-13	20.590	20.890	20.480	20.660	20.660	195,094
2026-07-10	20.610	21.080	20.380	20.380	20.380	243,443
2026-07-09	20.160	20.490	20.060	20.290	20.290	195,574
2026-07-08	19.610	20.170	19.420	20.000	20.000	729,898
2026-07-07	17.990	18.300	17.770	17.950	17.950	180,623
2026-07-06	17.850	18.130	17.810	17.860	17.860	104,943
2026-07-03	18.200	18.200	17.710	17.850	17.850	35,611
2026-07-02	18.200	18.200	17.740	18.010	18.010	146,428
2026-07-01	17.830	18.470	17.660	18.140	18.140	357,766
2026-06-30	17.680	17.900	17.470	17.650	17.650	208,034
2026-06-29	17.780	17.990	17.470	17.570	17.570	222,076
2026-06-26	17.180	17.640	16.990	17.490	17.490	327,845
2026-06-25	18.160	18.190	17.560	17.640	17.640	696,096
2026-06-24	18.850	18.920	18.460	18.510	18.510	228,087
2026-06-23	18.880	19.170	18.780	19.170	19.170	129,723
2026-06-22	19.490	19.520	19.100	19.200	19.200	117,436
2026-06-19	20.170	20.170	19.630	19.730	19.730	42,671
2026-06-18	19.630	19.970	19.410	19.970	19.970	124,147
2026-06-17	19.900	19.980	19.560	19.560	19.560	325,121
2026-06-16	19.910	20.230	19.720	20.210	20.210	141,117
2026-06-15	20.330	20.480	20.160	20.240	20.240	216,730
2026-06-12	20.520	20.520	20.160	20.380	20.380	181,110
2026-06-11	20.350	20.560	20.200	20.430	20.430	283,973
2026-06-10	21.640	22.160	21.180	21.320	21.320	176,131
2026-06-09	22.520	22.690	22.160	22.160	21.994	123,478
2026-06-08	22.420	22.590	22.290	22.520	22.352	91,856
2026-06-05	22.810	22.870	22.190	22.200	22.042	197,481
2026-06-03	23.250	23.270	22.910	23.220	23.055	181,394
2026-06-02	23.610	24.050	23.450	23.450	23.283	398,302
2026-06-01	22.500	22.670	22.330	22.350	22.191	229,010
2026-05-29	22.550	22.580	22.300	22.310	22.151	127,635
2026-05-28	22.610	22.740	22.380	22.740	22.578	311,391
2026-05-27	22.890	23.330	22.780	23.190	23.025	150,637
2026-05-26	23.280	23.390	23.180	23.390	23.224	130,465
2026-05-25	23.170	23.540	23.170	23.410	23.244	62,489
2026-05-22	22.710	23.400	22.690	23.150	22.985	314,071
2026-05-21	23.270	23.520	23.000	23.510	23.343	245,048
2026-05-20	24.450	24.560	23.900	24.040	23.869	176,860
2026-05-19	24.100	24.550	24.100	24.300	24.127	163,939
2026-05-18	24.010	24.190	23.680	23.680	23.512	154,401
2026-05-15	24.500	24.590	23.990	24.000	23.829	242,302
2026-05-14	25.200	25.590	24.700	25.110	24.931	368,429
2026-05-13	23.130	26.240	22.890	25.880	25.696	1,328,515
2026-05-12	23.870	23.960	23.460	23.560	23.392	181,962
2026-05-11	24.120	24.240	23.800	23.840	23.670	136,459
2026-05-08	24.720	25.100	24.380	24.410	24.236	96,702
2026-05-07	24.960	25.200	24.710	24.850	24.673	233,936
2026-05-06	24.130	25.000	24.030	24.860	24.683	424,107
2026-05-05	23.890	23.890	23.150	23.150	22.985	279,018
2026-05-04	23.720	24.050	23.620	23.750	23.581	276,899
2026-04-30	23.150	23.530	23.050	23.350	23.184	205,887

← NewerPage 2 of 21 · 1,252 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.