Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.480	32.920	32.390	32.920	32.686	585,893
2025-10-30	33.410	33.890	33.240	33.360	33.123	236,383
2025-10-29	34.650	34.720	34.130	34.280	34.036	324,225
2025-10-28	34.000	34.360	33.580	33.990	33.748	636,103
2025-10-27	34.320	34.510	34.130	34.250	34.006	335,119
2025-10-24	33.230	33.900	33.230	33.430	33.192	230,484
2025-10-23	32.100	33.250	32.100	33.160	32.924	209,982
2025-10-22	32.200	32.640	31.610	32.040	31.812	269,334
2025-10-21	32.150	33.570	31.860	32.180	31.951	360,433
2025-10-20	32.150	33.570	31.860	33.260	33.023	381,397
2025-10-17	31.800	32.620	31.410	32.140	31.911	375,303
2025-10-16	32.320	32.560	32.010	32.100	31.872	189,038
2025-10-15	32.600	32.690	32.100	32.300	32.070	203,950
2025-10-14	31.510	32.470	31.450	31.720	31.494	241,783
2025-10-13	32.670	32.910	32.300	32.390	32.160	380,780
2025-10-10	32.910	33.630	30.890	31.050	30.829	1,435,584
2025-10-09	34.110	34.110	33.040	33.260	33.023	528,478
2025-10-08	34.560	34.700	33.800	34.690	34.443	190,584
2025-10-07	35.470	35.870	34.440	34.780	34.533	308,331
2025-10-06	35.320	36.000	35.320	35.430	35.178	235,041
2025-10-03	36.500	36.500	35.700	35.700	35.446	192,042
2025-10-02	35.670	36.680	35.670	36.150	35.893	491,504
2025-10-01	34.050	34.810	33.930	34.700	34.453	230,906
2025-09-30	34.560	34.600	33.660	34.080	33.838	259,759
2025-09-29	33.460	34.310	33.460	34.130	33.887	269,570
2025-09-26	32.980	33.030	32.440	32.810	32.577	214,284
2025-09-25	33.170	33.670	32.460	33.560	33.321	390,877
2025-09-24	33.430	34.140	33.200	33.460	33.222	670,549
2025-09-23	31.500	31.840	30.700	30.830	30.611	287,145
2025-09-22	31.200	31.950	31.130	31.150	30.928	317,177
2025-09-19	31.200	31.520	30.910	31.000	30.780	456,304
2025-09-18	30.880	31.200	30.580	30.760	30.541	237,417
2025-09-17	31.430	31.690	30.890	31.480	31.256	397,008
2025-09-16	29.970	30.830	29.920	30.780	30.561	247,033
2025-09-15	30.350	30.440	29.840	29.870	29.658	308,945
2025-09-12	29.730	29.730	29.150	29.500	29.290	327,727
2025-09-11	28.600	30.110	28.300	29.890	29.677	789,913
2025-09-10	28.230	28.230	27.610	27.720	27.523	431,616
2025-09-09	28.160	28.610	28.030	28.450	28.248	697,780
2025-09-08	27.100	27.250	26.970	27.220	27.026	437,456
2025-09-05	25.990	26.200	25.600	26.100	25.914	211,770
2025-09-04	26.060	26.140	25.360	25.380	25.200	353,423
2025-09-03	26.670	26.860	26.390	26.510	26.321	188,010
2025-09-02	26.590	27.150	26.050	27.020	26.828	580,668
2025-09-01	26.610	27.170	26.410	26.740	26.550	298,512
2025-08-29	24.620	26.460	24.620	26.400	26.212	2,580,385
2025-08-28	23.120	23.440	22.110	23.200	23.035	353,254
2025-08-27	23.720	23.940	23.530	23.940	23.770	824,484
2025-08-26	24.250	24.370	24.030	24.190	24.018	174,904
2025-08-25	24.420	24.540	23.960	24.220	24.048	230,810
2025-08-22	23.500	23.950	23.490	23.950	23.780	167,501
2025-08-21	23.040	23.370	23.000	23.050	22.886	103,134
2025-08-20	23.500	23.590	23.200	23.400	23.234	157,569
2025-08-19	23.660	23.980	23.500	23.640	23.472	109,696
2025-08-18	23.470	23.760	23.400	23.640	23.472	185,380
2025-08-15	23.300	23.490	23.230	23.230	23.065	209,583
2025-08-14	24.100	24.100	23.480	23.640	23.472	275,066
2025-08-13	24.350	24.640	24.100	24.310	24.137	975,633
2025-08-12	23.020	23.670	22.760	23.670	23.502	332,521
2025-08-11	23.480	23.620	22.990	23.130	22.966	300,936

← NewerPage 5 of 21 · 1,248 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.