Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.440	23.580	23.180	23.180	23.015	354,021
2026-04-28	23.110	23.350	23.010	23.180	23.015	249,065
2026-04-27	23.660	23.720	23.470	23.470	23.303	495,339
2026-04-24	23.260	24.340	23.260	24.320	24.147	237,276
2026-04-23	23.750	23.750	23.080	23.410	23.244	327,427
2026-04-22	24.380	24.380	24.020	24.160	23.988	323,248
2026-04-20	25.000	25.030	24.750	24.990	24.812	147,108
2026-04-17	25.160	25.520	24.830	25.000	24.822	249,080
2026-04-16	24.420	25.170	24.240	24.810	24.634	415,566
2026-04-15	23.660	23.880	23.480	23.800	23.631	231,795
2026-04-14	22.780	23.620	22.780	23.420	23.253	424,091
2026-04-13	22.910	22.910	22.570	22.780	22.618	193,482
2026-04-10	23.100	23.260	22.730	22.730	22.568	226,927
2026-04-09	22.940	23.200	22.530	22.980	22.817	239,206
2026-04-08	23.130	23.420	22.820	22.980	22.817	207,108
2026-04-07	22.360	22.440	21.780	21.990	21.834	293,430
2026-04-06	22.500	22.750	22.400	22.400	22.241	96,369
2026-04-02	22.300	22.550	22.180	22.540	22.380	346,558
2026-04-01	23.180	23.290	22.710	22.790	22.628	488,072
2026-03-31	22.860	23.400	22.680	23.200	23.035	195,370
2026-03-30	23.000	23.120	22.810	22.870	22.707	140,152
2026-03-27	23.230	23.340	22.830	22.830	22.668	421,269
2026-03-26	23.690	23.720	23.330	23.390	23.224	111,713
2026-03-25	24.210	24.330	23.990	24.090	23.919	171,029
2026-03-24	23.430	23.610	23.300	23.600	23.432	139,310
2026-03-23	23.490	23.750	23.160	23.740	23.571	442,021
2026-03-20	23.500	23.780	23.180	23.250	23.085	602,216
2026-03-19	23.650	23.780	22.890	23.140	22.975	664,643
2026-03-18	25.850	25.940	25.110	25.220	25.041	162,880
2026-03-17	25.710	25.720	25.260	25.300	25.120	164,553
2026-03-16	25.950	26.270	25.500	25.500	25.319	242,458
2026-03-13	25.160	25.700	25.160	25.700	25.517	135,711
2026-03-12	25.090	25.180	24.850	25.050	24.872	265,731
2026-03-11	25.070	25.150	24.900	25.140	24.961	127,149
2026-03-10	25.030	25.530	24.930	25.150	24.971	367,240
2026-03-09	24.300	24.540	24.040	24.320	24.147	347,943
2026-03-06	24.800	24.910	24.350	24.350	24.177	627,405
2026-03-05	24.390	24.590	24.120	24.400	24.226	588,036
2026-03-04	25.200	25.410	24.710	24.710	24.534	311,562
2026-03-03	25.760	25.860	25.400	25.470	25.289	868,746
2026-03-02	26.080	26.410	25.790	26.230	26.043	217,621
2026-02-27	26.930	26.930	26.310	26.410	26.222	322,388
2026-02-26	27.160	27.340	26.840	27.200	27.007	265,237
2026-02-25	27.900	28.220	27.750	28.000	27.801	209,408
2026-02-24	28.320	28.320	27.860	28.320	28.119	142,550
2026-02-23	28.660	28.760	28.130	28.380	28.178	275,898
2026-02-20	28.290	28.790	27.960	28.390	28.188	191,043
2026-02-19	29.030	29.130	28.620	28.720	28.516	87,972
2026-02-18	28.960	29.450	28.960	29.010	28.804	82,787
2026-02-13	29.000	29.520	27.810	28.920	28.714	1,330,392
2026-02-12	30.170	30.210	29.220	29.450	29.241	255,715
2026-02-11	30.300	30.600	29.930	30.400	30.184	258,497
2026-02-10	30.500	31.220	30.070	30.820	30.601	252,153
2026-02-09	30.400	30.500	29.890	30.310	30.094	433,023
2026-02-06	29.800	30.330	29.750	30.250	30.035	221,920
2026-02-05	29.730	30.390	29.460	29.460	29.250	248,019
2026-02-04	30.450	30.490	29.430	29.630	29.419	445,601
2026-02-03	31.000	31.000	30.010	30.450	30.233	825,763
2026-02-02	31.500	31.970	30.820	31.700	31.475	300,692
2026-01-30	33.040	33.040	31.850	32.050	31.822	381,375

← NewerPage 3 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.