Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 72.900 | 73.200 | 72.600 | 72.900 | 69.646 | 14,798 |
| 2024-06-06 | 72.900 | 73.200 | 72.500 | 72.800 | 69.551 | 26,212 |
| 2024-06-05 | 72.700 | 73.300 | 72.300 | 73.100 | 69.837 | 16,085 |
| 2024-06-04 | 71.900 | 72.500 | 71.600 | 71.700 | 68.500 | 23,633 |
| 2024-06-03 | 72.600 | 73.000 | 71.300 | 71.500 | 68.309 | 41,116 |
| 2024-05-31 | 72.400 | 72.400 | 70.900 | 71.400 | 68.213 | 65,838 |
| 2024-05-30 | 72.300 | 73.800 | 72.300 | 73.700 | 70.410 | 23,362 |
| 2024-05-29 | 72.800 | 73.200 | 72.300 | 72.900 | 69.646 | 51,916 |
| 2024-05-28 | 75.000 | 75.300 | 73.700 | 73.800 | 70.506 | 49,878 |
| 2024-05-27 | 75.100 | 76.200 | 74.900 | 75.900 | 72.512 | 29,002 |
| 2024-05-24 | 73.800 | 74.600 | 73.600 | 74.200 | 70.888 | 42,604 |
| 2024-05-23 | 75.100 | 76.500 | 73.700 | 74.700 | 71.366 | 126,083 |
| 2024-05-22 | 78.700 | 79.000 | 76.900 | 77.200 | 73.754 | 63,875 |
| 2024-05-21 | 79.600 | 80.300 | 78.900 | 79.600 | 76.047 | 37,188 |
| 2024-05-20 | 80.700 | 82.000 | 80.000 | 81.300 | 77.671 | 37,127 |
| 2024-05-17 | 80.300 | 83.200 | 80.100 | 82.000 | 78.340 | 93,727 |
| 2024-05-16 | 74.800 | 79.900 | 74.600 | 78.700 | 75.187 | 76,281 |
| 2024-05-15 | 73.200 | 74.600 | 73.200 | 74.500 | 71.175 | 54,603 |
| 2024-05-14 | 78.900 | 79.400 | 71.800 | 73.100 | 69.837 | 185,627 |
| 2024-05-13 | 76.600 | 78.800 | 76.600 | 78.500 | 74.996 | 100,473 |
| 2024-05-10 | 74.100 | 74.700 | 74.000 | 74.300 | 70.984 | 17,057 |
| 2024-05-09 | 73.100 | 74.200 | 73.100 | 74.000 | 70.697 | 16,346 |
| 2024-05-08 | 72.500 | 73.400 | 72.100 | 73.100 | 69.837 | 28,952 |
| 2024-05-07 | 74.300 | 74.300 | 73.200 | 73.600 | 70.315 | 25,352 |
| 2024-05-06 | 75.500 | 76.200 | 74.600 | 75.600 | 72.226 | 40,758 |
| 2024-05-03 | 76.000 | 76.100 | 74.100 | 75.000 | 71.652 | 55,633 |
| 2024-05-02 | 72.400 | 74.100 | 72.400 | 73.900 | 70.601 | 49,712 |
| 2024-04-30 | 70.900 | 71.200 | 69.700 | 70.100 | 66.971 | 24,238 |
| 2024-04-29 | 70.800 | 71.100 | 70.300 | 70.900 | 67.735 | 31,825 |
| 2024-04-26 | 71.300 | 71.800 | 70.600 | 70.700 | 67.544 | 44,114 |
| 2024-04-25 | 69.700 | 69.900 | 68.900 | 69.700 | 66.589 | 31,227 |
| 2024-04-24 | 69.200 | 69.500 | 68.800 | 69.200 | 66.111 | 34,568 |
| 2024-04-23 | 67.100 | 68.000 | 66.600 | 67.800 | 64.774 | 23,161 |
| 2024-04-22 | 66.000 | 66.100 | 65.100 | 65.900 | 62.959 | 19,698 |
| 2024-04-19 | 64.200 | 64.700 | 64.000 | 64.600 | 61.717 | 29,635 |
| 2024-04-18 | 65.100 | 65.300 | 64.700 | 65.000 | 62.099 | 13,825 |
| 2024-04-17 | 65.000 | 65.800 | 64.900 | 64.900 | 62.003 | 34,808 |
| 2024-04-16 | 66.000 | 66.100 | 65.200 | 65.400 | 62.481 | 27,692 |
| 2024-04-15 | 67.200 | 68.600 | 66.800 | 67.000 | 64.009 | 32,690 |
| 2024-04-12 | 68.800 | 69.100 | 67.900 | 68.000 | 64.965 | 21,370 |
| 2024-04-11 | 70.300 | 70.600 | 69.500 | 69.600 | 66.493 | 32,091 |
| 2024-04-10 | 69.500 | 69.800 | 68.700 | 69.000 | 65.920 | 54,263 |
| 2024-04-09 | 66.400 | 67.400 | 66.200 | 67.300 | 64.296 | 26,278 |
| 2024-04-08 | 66.600 | 66.700 | 66.000 | 66.500 | 63.532 | 20,952 |
| 2024-04-05 | 66.300 | 66.500 | 66.100 | 66.100 | 63.150 | 15,888 |
| 2024-04-04 | 67.300 | 67.400 | 66.800 | 67.200 | 64.200 | 20,972 |
| 2024-04-03 | 67.000 | 67.500 | 66.700 | 66.900 | 63.914 | 17,429 |
| 2024-04-02 | 67.800 | 68.200 | 67.300 | 67.900 | 64.869 | 33,846 |
| 2024-03-28 | 66.650 | 67.200 | 66.550 | 67.050 | 64.057 | 20,566 |
| 2024-03-27 | 65.000 | 66.150 | 65.000 | 66.000 | 63.054 | 27,787 |
| 2024-03-26 | 66.150 | 66.450 | 65.550 | 66.100 | 63.150 | 43,535 |
| 2024-03-25 | 66.450 | 66.800 | 65.900 | 65.900 | 62.959 | 22,106 |
| 2024-03-22 | 67.350 | 67.450 | 66.550 | 66.950 | 63.962 | 32,722 |
| 2024-03-21 | 68.100 | 68.750 | 67.650 | 68.650 | 65.586 | 28,422 |
| 2024-03-20 | 67.300 | 68.200 | 67.100 | 67.700 | 64.678 | 42,601 |
| 2024-03-19 | 67.050 | 67.750 | 67.050 | 67.750 | 64.726 | 22,814 |
| 2024-03-18 | 67.600 | 67.950 | 67.350 | 67.800 | 64.774 | 27,356 |
| 2024-03-15 | 67.550 | 68.100 | 67.350 | 67.750 | 64.726 | 19,705 |
| 2024-03-14 | 68.750 | 69.000 | 67.650 | 67.750 | 64.726 | 39,123 |
| 2024-03-13 | 69.150 | 70.800 | 69.150 | 70.350 | 67.210 | 30,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9340 USD |
| 2025-06-12 | 1.7790 USD |
| 2024-06-13 | 1.4766 USD |
| 2023-12-20 | 0.8895 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.