Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	25.700	25.700	24.730	25.190	24.648	526,014
2025-05-14	26.710	26.950	26.540	26.900	26.321	140,510
2025-05-13	26.460	26.680	26.230	26.450	25.881	100,860
2025-05-12	26.970	27.210	26.770	26.830	26.253	236,790
2025-05-09	25.670	25.830	25.220	25.220	24.677	75,576
2025-05-08	25.500	25.690	25.230	25.560	25.010	199,686
2025-05-07	25.700	25.710	25.240	25.460	24.912	268,061
2025-05-06	26.240	26.460	25.970	26.120	25.558	122,436
2025-05-05	25.000	25.860	25.000	25.860	25.304	152,478
2025-05-02	25.310	25.490	25.070	25.250	24.707	179,632
2025-04-30	23.980	24.260	23.900	24.240	23.718	277,792
2025-04-29	23.850	24.120	23.720	23.810	23.298	54,307
2025-04-28	24.220	24.360	23.780	23.780	23.268	96,599
2025-04-25	23.990	24.430	23.910	24.340	23.816	129,619
2025-04-24	24.010	24.200	23.800	24.080	23.562	107,252
2025-04-23	24.340	25.000	24.100	24.220	23.699	286,606
2025-04-22	23.600	24.000	23.250	23.560	23.053	171,930
2025-04-17	23.240	23.300	22.510	22.510	22.026	292,570
2025-04-16	23.160	23.160	22.160	22.260	21.781	170,391
2025-04-15	23.800	23.870	23.380	23.670	23.161	123,223
2025-04-14	23.230	24.180	23.160	23.840	23.327	443,627
2025-04-11	22.110	22.640	21.520	22.440	21.957	651,085
2025-04-10	22.100	22.850	21.440	22.050	21.576	1,574,367
2025-04-09	21.760	22.300	20.750	22.090	21.615	1,693,551
2025-04-08	22.330	22.940	20.910	21.190	20.734	932,334
2025-04-07	22.380	23.650	21.740	22.150	21.673	865,386
2025-04-04	24.330	24.480	23.150	24.020	23.503	686,731
2025-04-03	25.370	26.150	25.090	25.890	25.333	1,516,845
2025-04-02	26.820	26.930	26.260	26.420	25.852	209,422
2025-04-01	27.010	27.280	26.720	26.870	26.292	221,225
2025-03-31	26.770	27.110	26.490	27.040	26.458	175,477
2025-03-28	27.540	27.580	27.060	27.080	26.497	211,309
2025-03-27	27.480	28.200	27.390	27.710	27.114	278,373
2025-03-26	27.210	27.560	26.820	26.930	26.351	199,937
2025-03-25	27.160	27.740	26.910	26.940	26.360	368,416
2025-03-24	27.440	28.030	27.330	27.540	26.947	293,202
2025-03-21	27.340	27.840	27.250	27.470	26.879	785,736
2025-03-20	27.810	28.130	27.600	27.710	27.114	746,626
2025-03-19	29.500	29.690	28.760	28.940	28.317	1,206,972
2025-03-18	29.740	29.860	29.000	29.100	28.474	291,340
2025-03-17	28.530	30.150	28.190	29.840	29.198	457,295
2025-03-14	29.040	29.200	28.600	28.840	28.220	324,437
2025-03-13	28.030	29.130	27.890	28.620	28.004	214,448
2025-03-12	29.000	29.060	28.100	28.430	27.818	270,082
2025-03-11	28.650	29.360	28.350	28.810	28.190	1,595,114
2025-03-10	28.340	28.480	27.400	27.630	27.036	383,225
2025-03-07	29.390	29.950	28.820	28.990	28.366	676,651
2025-03-06	29.450	29.670	28.440	28.820	28.200	908,781
2025-03-05	28.660	29.100	28.500	28.740	28.122	179,254
2025-02-28	27.320	28.070	27.200	27.880	27.280	537,026
2025-02-27	29.150	29.360	28.320	28.730	28.112	671,553
2025-02-26	28.690	29.370	28.630	29.020	28.396	330,962
2025-02-25	27.750	27.830	26.950	27.450	26.859	751,923
2025-02-24	28.340	28.450	26.340	26.370	25.803	1,017,166
2025-02-21	28.850	29.600	28.700	29.450	28.816	869,441
2025-02-20	28.330	29.350	26.760	27.820	27.221	1,423,999
2025-02-19	25.750	26.000	25.450	25.760	25.206	437,231
2025-02-18	26.250	26.290	25.460	25.850	25.294	588,000
2025-02-17	25.530	25.900	25.140	25.610	25.059	196,574
2025-02-14	25.900	26.000	24.670	25.430	24.883	677,328

← NewerPage 7 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.