Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.100	23.470	22.980	23.470	23.303	373,676
2025-08-07	23.700	23.810	23.360	23.430	23.263	299,179
2025-08-06	23.290	23.700	23.000	23.700	23.531	104,121
2025-08-05	23.300	23.300	23.000	23.110	22.946	85,714
2025-08-04	23.250	23.440	23.000	23.150	22.985	115,457
2025-08-01	23.610	23.610	23.010	23.090	22.926	180,220
2025-07-31	23.570	24.280	23.570	23.920	23.750	393,240
2025-07-30	23.750	23.900	23.280	23.370	23.204	153,602
2025-07-29	24.450	24.560	23.680	23.720	23.551	311,060
2025-07-28	24.140	24.620	24.140	24.330	24.157	254,091
2025-07-25	23.760	23.920	23.620	23.720	23.551	103,500
2025-07-24	24.100	24.440	23.750	23.870	23.700	168,377
2025-07-23	24.370	24.560	24.080	24.100	23.929	394,109
2025-07-22	24.060	24.150	23.720	24.100	23.929	152,563
2025-07-21	23.830	24.320	23.550	23.820	23.651	233,199
2025-07-18	23.900	24.170	23.690	23.880	23.710	595,875
2025-07-17	22.810	23.470	22.810	23.120	22.956	696,465
2025-07-16	23.080	23.080	22.700	23.040	22.876	179,270
2025-07-15	22.740	23.340	22.460	23.100	22.936	337,533
2025-07-14	21.310	21.700	21.300	21.700	21.546	274,439
2025-07-11	21.210	21.400	21.010	21.010	20.861	144,598
2025-07-10	20.870	21.200	20.620	21.030	20.880	158,541
2025-07-09	20.700	20.700	20.220	20.330	20.185	455,360
2025-07-08	21.100	21.310	21.020	21.120	20.970	150,926
2025-07-07	20.990	21.070	20.760	20.800	20.652	173,600
2025-07-04	21.390	21.560	21.020	21.020	20.871	62,232
2025-07-03	21.160	21.650	20.930	21.110	20.960	170,281
2025-07-02	21.850	21.850	21.380	21.450	21.297	272,515
2025-07-01	21.830	22.360	21.820	22.150	21.992	96,566
2025-06-30	22.220	22.220	21.810	22.080	21.923	101,179
2025-06-27	22.310	22.630	22.240	22.390	22.231	152,371
2025-06-26	23.030	23.030	22.310	22.440	22.280	60,489
2025-06-25	23.150	23.220	22.640	22.820	22.658	110,470
2025-06-24	22.350	23.120	22.350	23.000	22.836	282,087
2025-06-23	22.200	22.280	21.970	22.120	21.963	91,692
2025-06-20	22.410	22.530	22.220	22.310	22.151	191,250
2025-06-18	22.840	22.850	22.200	22.400	22.241	312,670
2025-06-17	22.840	22.850	22.590	22.730	22.568	171,419
2025-06-16	22.580	23.000	22.580	22.840	22.678	329,738
2025-06-13	22.700	22.860	22.230	22.350	22.191	296,281
2025-06-12	23.670	23.670	22.960	23.150	22.985	288,443
2025-06-11	24.300	24.510	23.680	23.900	23.730	469,036
2025-06-10	23.960	24.330	23.750	24.310	24.137	364,680
2025-06-09	24.050	24.270	23.640	24.050	23.533	346,809
2025-06-06	23.750	25.000	23.560	23.630	23.122	323,389
2025-06-05	24.240	24.290	23.840	23.840	23.327	121,834
2025-06-04	23.320	24.170	23.320	24.060	23.542	1,299,144
2025-06-03	23.550	23.570	23.110	23.170	22.672	95,707
2025-06-02	23.290	23.410	23.070	23.180	22.681	253,747
2025-05-30	23.340	23.360	22.790	23.300	22.799	284,738
2025-05-29	24.050	24.150	23.560	23.600	23.092	110,722
2025-05-28	23.830	23.930	23.590	23.590	23.082	114,763
2025-05-27	24.180	24.270	23.960	23.960	23.445	143,267
2025-05-26	24.450	24.460	23.650	24.270	23.748	35,621
2025-05-23	24.240	24.700	24.240	24.450	23.924	188,876
2025-05-22	24.850	24.850	24.270	24.420	23.895	679,962
2025-05-21	25.400	25.460	24.740	24.850	24.315	96,671
2025-05-20	25.000	25.350	25.000	25.340	24.795	180,314
2025-05-19	24.670	24.810	24.300	24.770	24.237	284,625
2025-05-16	25.530	25.670	24.990	24.990	24.452	413,910

← NewerPage 6 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.