Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 18.950 | 19.140 | 18.920 | 19.080 | 18.670 | 176,402 |
| 2024-11-12 | 19.100 | 19.210 | 18.800 | 18.930 | 18.523 | 242,705 |
| 2024-11-11 | 19.940 | 20.010 | 19.550 | 19.550 | 19.129 | 126,245 |
| 2024-11-08 | 19.800 | 19.820 | 19.180 | 19.180 | 18.767 | 351,669 |
| 2024-11-07 | 20.000 | 20.510 | 19.900 | 20.450 | 20.010 | 284,569 |
| 2024-11-06 | 19.990 | 19.990 | 19.490 | 19.590 | 19.169 | 266,348 |
| 2024-11-05 | 20.800 | 20.890 | 20.280 | 20.300 | 19.863 | 161,888 |
| 2024-11-04 | 20.450 | 20.570 | 20.280 | 20.300 | 19.863 | 141,715 |
| 2024-11-01 | 20.240 | 20.510 | 20.220 | 20.510 | 20.069 | 233,819 |
| 2024-10-31 | 20.440 | 20.440 | 19.980 | 20.190 | 19.756 | 151,699 |
| 2024-10-30 | 20.290 | 20.550 | 20.180 | 20.360 | 19.922 | 230,290 |
| 2024-10-29 | 20.740 | 20.810 | 20.260 | 20.530 | 20.088 | 106,461 |
| 2024-10-28 | 20.150 | 20.560 | 20.120 | 20.320 | 19.883 | 237,060 |
| 2024-10-25 | 19.900 | 20.040 | 19.780 | 19.900 | 19.472 | 227,731 |
| 2024-10-24 | 19.700 | 19.830 | 19.390 | 19.500 | 19.080 | 322,655 |
| 2024-10-23 | 20.410 | 20.460 | 19.840 | 19.950 | 19.521 | 208,980 |
| 2024-10-22 | 20.510 | 20.710 | 20.230 | 20.460 | 20.020 | 241,832 |
| 2024-10-21 | 20.590 | 20.790 | 20.400 | 20.520 | 20.079 | 161,630 |
| 2024-10-18 | 20.920 | 20.920 | 20.600 | 20.860 | 20.411 | 302,818 |
| 2024-10-17 | 20.570 | 20.570 | 20.150 | 20.230 | 19.795 | 157,062 |
| 2024-10-16 | 20.690 | 21.020 | 20.640 | 20.640 | 20.196 | 214,907 |
| 2024-10-15 | 20.860 | 21.020 | 20.540 | 20.540 | 20.098 | 441,742 |
| 2024-10-14 | 21.840 | 22.040 | 21.400 | 21.530 | 21.067 | 326,811 |
| 2024-10-11 | 21.710 | 22.350 | 21.510 | 22.170 | 21.693 | 498,342 |
| 2024-10-10 | 21.700 | 22.140 | 21.450 | 21.810 | 21.341 | 305,317 |
| 2024-10-09 | 21.100 | 21.790 | 21.000 | 21.580 | 21.116 | 258,926 |
| 2024-10-08 | 21.610 | 21.780 | 21.340 | 21.650 | 21.184 | 961,259 |
| 2024-10-07 | 22.730 | 23.080 | 22.170 | 23.080 | 22.583 | 354,941 |
| 2024-10-04 | 22.730 | 22.780 | 22.150 | 22.270 | 21.791 | 238,800 |
| 2024-10-03 | 21.620 | 22.330 | 21.470 | 22.040 | 21.566 | 252,193 |
| 2024-10-02 | 22.420 | 22.560 | 21.810 | 22.380 | 21.899 | 575,373 |
| 2024-10-01 | 20.600 | 21.950 | 20.600 | 21.950 | 21.478 | 895,875 |
| 2024-09-30 | 21.900 | 21.930 | 20.590 | 20.590 | 20.147 | 503,170 |
| 2024-09-27 | 20.610 | 21.230 | 20.550 | 20.870 | 20.421 | 590,685 |
| 2024-09-26 | 19.970 | 20.550 | 19.740 | 20.450 | 20.010 | 683,869 |
| 2024-09-25 | 18.500 | 18.830 | 18.320 | 18.700 | 18.298 | 135,422 |
| 2024-09-24 | 18.640 | 18.990 | 18.390 | 18.920 | 18.513 | 218,488 |
| 2024-09-23 | 17.750 | 17.990 | 17.720 | 17.760 | 17.378 | 123,505 |
| 2024-09-20 | 17.360 | 17.470 | 17.270 | 17.400 | 17.026 | 232,267 |
| 2024-09-19 | 16.980 | 17.190 | 16.860 | 17.190 | 16.820 | 126,921 |
| 2024-09-18 | 16.540 | 16.630 | 16.390 | 16.520 | 16.165 | 144,723 |
| 2024-09-17 | 16.590 | 16.830 | 16.580 | 16.580 | 16.223 | 62,635 |
| 2024-09-16 | 16.840 | 16.840 | 16.380 | 16.400 | 16.047 | 54,863 |
| 2024-09-13 | 16.870 | 16.870 | 16.690 | 16.750 | 16.390 | 248,018 |
| 2024-09-12 | 17.150 | 17.300 | 17.070 | 17.070 | 16.703 | 459,066 |
| 2024-09-11 | 16.590 | 17.150 | 16.590 | 17.150 | 16.781 | 42,146 |
| 2024-09-10 | 16.690 | 16.940 | 16.560 | 16.930 | 16.566 | 111,154 |
| 2024-09-09 | 16.250 | 16.260 | 16.060 | 16.170 | 15.822 | 1,231,251 |
| 2024-09-06 | 16.340 | 16.350 | 16.120 | 16.120 | 15.773 | 109,099 |
| 2024-09-05 | 16.660 | 16.660 | 16.350 | 16.450 | 16.096 | 259,910 |
| 2024-09-04 | 16.600 | 16.760 | 16.530 | 16.620 | 16.262 | 93,921 |
| 2024-09-03 | 16.300 | 16.680 | 16.270 | 16.490 | 16.135 | 142,916 |
| 2024-09-02 | 16.620 | 16.730 | 16.200 | 16.400 | 16.047 | 137,234 |
| 2024-08-30 | 17.180 | 17.190 | 16.600 | 16.620 | 16.262 | 315,945 |
| 2024-08-29 | 16.150 | 16.400 | 16.150 | 16.240 | 15.891 | 228,391 |
| 2024-08-28 | 16.000 | 16.050 | 15.680 | 15.700 | 15.362 | 83,349 |
| 2024-08-27 | 16.070 | 16.220 | 15.960 | 15.970 | 15.626 | 147,432 |
| 2024-08-26 | 16.070 | 16.140 | 15.500 | 16.040 | 15.695 | 322,451 |
| 2024-08-23 | 16.850 | 17.020 | 16.620 | 16.620 | 16.262 | 144,567 |
| 2024-08-22 | 16.500 | 16.600 | 16.300 | 16.600 | 16.243 | 124,795 |
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.