Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.040	33.040	31.850	32.050	31.822	381,375
2026-01-29	32.900	33.430	32.100	32.370	32.140	483,962
2026-01-28	32.590	32.980	32.460	32.550	32.319	320,418
2026-01-27	32.650	33.060	31.940	32.280	32.050	297,520
2026-01-26	32.300	32.570	31.400	32.170	31.941	496,104
2026-01-23	33.150	33.220	32.530	32.650	32.418	342,343
2026-01-22	33.200	34.360	33.140	33.400	33.162	418,472
2026-01-21	31.700	32.290	31.560	32.140	31.911	545,441
2026-01-20	31.400	31.910	31.020	31.020	30.799	341,149
2026-01-19	31.100	31.630	31.100	31.380	31.157	151,064
2026-01-16	32.610	32.730	31.470	31.660	31.435	396,668
2026-01-15	32.580	33.220	32.300	32.850	32.616	428,316
2026-01-14	32.910	33.220	32.710	32.780	32.547	461,189
2026-01-13	31.640	32.880	31.470	32.180	31.951	673,565
2026-01-12	30.210	32.130	30.160	31.780	31.554	781,924
2026-01-09	29.200	29.200	28.480	28.760	28.555	382,187
2026-01-08	28.350	29.880	27.990	29.800	29.588	671,746
2026-01-07	28.700	28.720	28.290	28.410	28.208	604,803
2026-01-06	29.830	29.970	29.030	29.060	28.853	347,937
2026-01-05	30.220	30.270	29.520	30.050	29.836	297,883
2026-01-02	29.570	30.360	29.490	29.910	29.697	600,720
2025-12-30	29.290	29.420	28.770	28.770	28.565	144,463
2025-12-29	29.600	29.600	29.310	29.540	29.330	200,218
2025-12-26	29.860	30.410	29.710	30.410	30.194	160,790
2025-12-23	30.150	30.160	29.570	29.790	29.578	105,584
2025-12-22	29.660	30.320	29.570	29.980	29.767	176,115
2025-12-19	29.300	29.900	29.300	29.900	29.687	229,573
2025-12-18	29.260	29.460	28.970	28.970	28.764	163,853
2025-12-17	29.530	29.700	28.910	28.940	28.734	168,741
2025-12-16	28.800	29.320	28.690	29.110	28.903	288,958
2025-12-15	29.550	29.680	28.940	28.980	28.774	225,218
2025-12-12	30.500	30.560	29.750	29.810	29.598	395,636
2025-12-11	30.500	30.500	29.750	30.390	30.174	239,207
2025-12-10	30.460	31.800	30.460	31.010	30.789	632,930
2025-12-09	30.200	30.430	30.080	30.430	30.214	159,625
2025-12-08	30.700	30.750	30.330	30.520	30.303	318,369
2025-12-05	30.040	31.070	30.040	30.680	30.462	364,931
2025-12-04	29.950	30.060	29.600	29.850	29.638	166,472
2025-12-03	30.130	30.130	29.700	29.930	29.717	365,829
2025-12-02	30.980	30.980	30.380	30.610	30.392	197,959
2025-12-01	30.350	31.530	30.340	31.510	31.286	404,768
2025-11-28	29.540	30.160	29.540	29.820	29.608	161,137
2025-11-27	30.040	30.490	29.560	29.750	29.538	57,701
2025-11-26	30.430	30.950	28.600	30.040	29.826	1,030,239
2025-11-25	31.700	31.950	29.970	30.200	29.985	1,393,672
2025-11-24	30.500	31.140	30.500	31.140	30.919	510,554
2025-11-21	29.350	30.050	28.770	29.470	29.260	747,444
2025-11-19	30.480	30.620	30.160	30.400	30.184	260,586
2025-11-18	30.130	30.620	29.870	30.380	30.164	226,764
2025-11-17	29.590	30.530	29.590	30.130	29.916	889,080
2025-11-14	29.910	30.670	28.740	28.930	28.724	1,359,080
2025-11-13	31.100	31.110	30.030	30.400	30.184	600,827
2025-11-12	30.400	30.560	29.590	30.140	29.926	860,066
2025-11-11	31.000	31.170	30.200	30.410	30.194	674,522
2025-11-10	32.000	32.000	31.130	31.220	30.998	296,769
2025-11-07	31.350	31.800	30.820	31.800	31.574	412,083
2025-11-06	32.140	32.510	31.700	32.060	31.832	389,141
2025-11-05	31.590	32.000	31.360	31.720	31.494	283,793
2025-11-04	31.330	32.010	31.160	31.590	31.365	561,639
2025-11-03	32.500	32.500	31.720	32.140	31.911	473,883

← NewerPage 4 of 21 · 1,253 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.