Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	19.550	20.410	19.370	19.920	18.936	854,562
2022-03-29	20.010	20.340	19.630	19.760	18.784	1,087,066
2022-03-28	19.500	20.000	19.290	19.740	18.765	1,071,841
2022-03-25	18.980	19.350	18.730	19.090	18.147	1,463,225
2022-03-24	20.100	20.280	18.970	19.820	18.841	1,825,709
2022-03-23	20.250	21.500	19.760	20.200	19.202	2,343,583
2022-03-22	19.900	20.780	19.810	20.250	19.250	2,395,159
2022-03-21	18.530	18.770	17.530	18.150	17.254	1,600,939
2022-03-18	18.060	19.870	17.920	19.360	18.404	2,180,132
2022-03-17	18.510	18.640	17.380	17.970	17.083	1,663,063
2022-03-16	16.900	19.300	15.980	19.020	18.081	4,844,904
2022-03-15	13.680	14.680	13.460	14.200	13.499	2,882,413
2022-03-14	14.800	14.900	14.040	14.170	13.470	3,029,707
2022-03-11	16.790	16.860	15.710	15.860	15.077	2,887,065
2022-03-10	17.580	17.590	16.390	16.490	15.676	1,948,730
2022-03-09	17.800	18.100	17.630	18.100	17.206	1,359,076
2022-03-08	18.220	18.380	17.390	17.800	16.921	916,120
2022-03-07	17.980	18.660	17.800	18.000	17.111	732,546
2022-03-04	18.210	18.960	18.000	18.000	17.111	547,121
2022-03-03	19.210	19.210	18.150	18.210	17.311	671,368
2022-03-02	19.620	19.620	19.090	19.220	18.271	351,113
2022-02-25	19.850	20.260	19.160	19.750	18.775	414,080
2022-02-24	18.660	19.960	18.000	19.960	18.974	1,490,191
2022-02-23	20.500	20.600	19.500	19.500	18.537	729,180
2022-02-22	20.900	20.900	20.200	20.510	19.497	2,954,598
2022-02-21	21.970	22.000	21.300	21.420	20.362	73,467
2022-02-18	22.630	22.630	21.460	21.770	20.695	886,524
2022-02-17	23.200	23.840	22.860	23.100	21.959	707,096
2022-02-16	23.250	23.450	22.950	23.070	21.931	539,713
2022-02-15	23.040	23.430	22.770	23.250	22.102	597,001
2022-02-14	22.730	22.770	22.220	22.770	21.646	5,144,510
2022-02-11	23.320	23.520	22.880	22.940	21.807	400,217
2022-02-10	23.500	23.720	23.000	23.320	22.168	277,215
2022-02-09	23.100	23.830	23.020	23.540	22.378	474,643
2022-02-08	21.700	22.990	21.630	22.750	21.627	1,019,167
2022-02-07	22.450	22.450	21.450	21.470	20.410	834,489
2022-02-04	23.600	23.600	22.790	22.900	21.769	372,613
2022-02-03	23.000	23.630	22.660	23.450	22.292	848,787
2022-02-02	24.050	24.150	22.980	23.050	21.912	535,742
2022-02-01	23.690	24.140	23.230	23.760	22.587	450,007
2022-01-31	22.270	23.830	22.270	23.700	22.530	4,680,385
2022-01-28	21.500	22.190	21.250	22.190	21.094	4,880,717
2022-01-27	21.860	22.160	21.190	21.500	20.438	576,868
2022-01-26	23.480	23.740	21.980	22.000	20.914	4,439,595
2022-01-25	23.500	23.940	23.050	23.300	22.149	397,194
2022-01-24	23.390	23.680	22.730	23.680	22.511	1,485,292
2022-01-21	25.390	25.390	23.880	24.000	22.815	1,040,007
2022-01-20	26.180	26.390	25.400	25.400	24.146	737,175
2022-01-19	25.300	25.700	24.880	24.940	23.708	925,015
2022-01-18	24.900	26.070	24.630	25.890	24.611	716,108
2022-01-17	26.490	26.490	25.440	25.470	24.212	77,092
2022-01-14	25.900	26.560	25.610	26.000	24.716	1,150,438
2022-01-13	27.000	27.000	25.900	25.900	24.621	611,885
2022-01-12	27.040	27.520	26.930	27.010	25.676	1,060,211
2022-01-11	26.000	26.920	25.740	26.260	24.963	1,043,927
2022-01-10	26.150	26.820	25.650	25.950	24.669	1,430,812
2022-01-07	26.370	26.980	25.820	26.190	24.897	1,986,036
2022-01-06	25.100	26.150	25.100	25.580	24.317	2,269,181
2022-01-05	24.100	25.610	23.830	24.660	23.442	2,513,120
2022-01-04	24.290	24.550	23.450	24.480	23.271	2,308,837

← NewerPage 20 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.