Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	24.500	24.660	23.780	24.660	24.129	444,243
2025-02-12	23.780	24.660	23.700	24.560	24.032	1,159,466
2025-02-11	22.520	23.740	22.290	23.230	22.730	460,600
2025-02-10	22.320	23.060	22.070	23.060	22.564	478,464
2025-02-07	21.440	22.030	21.310	21.530	21.067	279,403
2025-02-06	20.860	20.990	20.540	20.770	20.323	289,009
2025-02-05	20.700	21.050	20.490	20.490	20.049	267,528
2025-02-04	20.800	21.350	20.720	20.950	20.499	393,824
2025-02-03	20.200	21.260	19.940	20.390	19.951	322,429
2025-01-31	21.330	21.330	20.480	20.680	20.235	361,228
2025-01-30	20.400	21.680	20.190	21.450	20.989	910,778
2025-01-29	20.700	21.260	20.170	20.370	19.932	793,625
2025-01-28	19.210	20.200	18.880	20.200	19.765	281,894
2025-01-27	19.300	19.350	18.870	19.010	18.601	327,779
2025-01-24	18.090	18.860	18.090	18.830	18.425	97,739
2025-01-23	18.140	18.270	17.980	18.200	17.808	63,773
2025-01-22	18.010	18.350	17.920	18.140	17.750	88,076
2025-01-21	18.780	18.840	18.260	18.340	17.945	174,623
2025-01-20	18.540	19.400	18.540	19.150	18.738	219,718
2025-01-17	17.840	18.500	17.840	18.420	18.024	302,381
2025-01-16	17.560	17.920	17.550	17.920	17.534	79,577
2025-01-15	17.810	17.860	17.670	17.770	17.388	94,812
2025-01-14	17.760	17.810	17.570	17.690	17.309	51,005
2025-01-13	17.740	17.740	17.370	17.500	17.124	71,461
2025-01-10	17.790	17.930	17.500	17.750	17.368	169,102
2025-01-09	18.030	18.340	17.560	17.650	17.270	88,339
2025-01-08	18.100	18.300	18.050	18.250	17.857	74,034
2025-01-07	18.340	18.520	18.090	18.520	18.122	199,311
2025-01-06	19.040	19.190	18.570	18.710	18.307	126,669
2025-01-03	18.720	18.840	18.540	18.760	18.356	140,421
2025-01-02	18.660	18.870	18.500	18.500	18.102	143,487
2024-12-30	18.650	18.710	18.470	18.560	18.161	109,511
2024-12-27	18.800	18.910	18.660	18.800	18.396	47,174
2024-12-26	18.870	19.280	18.860	19.040	18.630	85,617
2024-12-23	18.180	18.890	18.180	18.870	18.464	224,522
2024-12-20	17.770	18.060	17.540	18.000	17.613	518,047
2024-12-19	19.050	19.110	18.380	18.460	18.063	109,306
2024-12-18	18.910	19.220	18.900	19.000	18.591	272,498
2024-12-17	18.910	19.300	18.830	18.920	18.513	263,292
2024-12-16	18.720	18.910	18.590	18.910	18.503	359,686
2024-12-13	19.040	19.110	18.810	18.920	18.513	101,581
2024-12-12	18.830	19.300	18.710	19.100	18.689	135,431
2024-12-11	19.310	19.330	18.830	19.030	18.621	84,676
2024-12-10	19.560	19.560	19.260	19.440	19.022	168,384
2024-12-09	19.700	20.410	19.630	19.950	19.521	792,060
2024-12-06	18.360	18.790	18.360	18.790	18.386	130,897
2024-12-05	18.130	18.170	17.910	18.000	17.613	86,489
2024-12-04	18.420	18.630	18.160	18.250	17.857	117,191
2024-12-03	18.690	18.850	18.480	18.610	18.210	329,672
2024-12-02	18.720	18.900	18.480	18.700	18.298	169,385
2024-11-29	18.720	18.890	18.490	18.780	18.376	252,402
2024-11-28	18.450	18.450	17.970	18.200	17.808	122,034
2024-11-27	18.060	18.420	18.000	18.420	18.024	311,216
2024-11-26	17.880	17.900	17.600	17.650	17.270	159,777
2024-11-25	17.340	18.010	17.320	18.010	17.623	113,927
2024-11-22	17.310	17.440	17.160	17.250	16.879	272,786
2024-11-21	17.950	18.080	17.700	17.700	17.319	172,344
2024-11-19	18.150	18.150	17.860	17.860	17.476	145,221
2024-11-18	18.380	18.390	18.050	18.390	17.994	225,393
2024-11-14	18.880	18.980	18.600	18.770	18.366	231,418

← NewerPage 8 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.