Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	89.600	91.450	88.900	89.950	84.850	67,053
2023-04-03	92.950	93.350	90.800	91.150	85.982	66,198
2023-03-31	94.350	95.050	92.950	93.950	88.623	67,460
2023-03-30	90.700	95.400	90.450	95.050	89.661	101,956
2023-03-29	89.600	92.700	88.950	92.350	87.114	184,621
2023-03-28	79.500	89.600	79.100	88.450	83.435	221,408
2023-03-27	82.050	82.300	79.450	79.500	74.993	53,150
2023-03-24	80.150	81.750	79.450	79.850	75.323	65,976
2023-03-23	79.900	81.050	79.800	79.950	75.417	38,060
2023-03-22	78.500	79.150	77.850	78.300	73.861	39,685
2023-03-21	76.300	77.950	75.850	77.250	72.870	47,214
2023-03-20	75.500	76.300	74.200	75.400	71.125	96,910
2023-03-17	78.050	79.800	75.700	76.000	71.691	76,653
2023-03-16	77.200	77.400	76.250	77.050	72.682	64,744
2023-03-15	78.000	78.250	76.050	76.650	72.304	85,858
2023-03-14	76.200	78.250	76.100	78.100	73.672	61,058
2023-03-13	79.000	79.150	76.650	77.400	73.012	100,869
2023-03-10	78.250	79.050	77.300	78.850	74.380	52,822
2023-03-09	81.800	81.900	79.400	79.400	74.898	63,083
2023-03-08	82.900	83.300	81.950	82.250	77.587	33,401
2023-03-07	84.500	85.000	83.500	84.500	79.709	43,652
2023-03-06	83.500	85.450	82.600	85.050	80.228	53,844
2023-03-03	84.750	85.150	83.400	83.900	79.143	67,204
2023-03-02	84.300	85.600	83.000	83.850	79.096	41,360
2023-03-01	87.950	88.150	84.450	84.450	79.662	80,961
2023-02-28	83.500	83.800	82.300	82.950	78.247	42,338
2023-02-27	86.400	86.700	84.100	84.450	79.662	35,578
2023-02-24	87.000	87.100	84.950	85.100	80.275	83,003
2023-02-23	91.450	95.700	88.100	88.100	83.105	112,469
2023-02-22	89.050	91.800	88.000	88.650	83.624	79,089
2023-02-21	91.200	91.600	89.800	89.800	84.709	68,303
2023-02-20	94.800	95.500	94.300	95.000	89.614	8,984
2023-02-17	95.700	95.700	93.450	93.600	88.293	35,052
2023-02-16	97.050	97.750	95.800	97.100	91.595	31,154
2023-02-15	96.050	96.750	95.550	96.350	90.887	37,300
2023-02-14	97.200	97.400	95.100	96.300	90.840	41,892
2023-02-13	99.200	99.400	97.500	97.900	92.349	36,577
2023-02-10	99.150	99.600	97.650	97.700	92.161	35,565
2023-02-09	101.50	102.40	100.40	101.00	95.274	49,188
2023-02-08	98.500	102.50	96.650	98.150	92.585	80,621
2023-02-07	99.650	100.20	97.450	97.450	91.925	36,624
2023-02-06	97.200	98.950	96.100	98.450	92.868	41,232
2023-02-03	98.950	100.50	98.400	99.000	93.387	51,193
2023-02-02	101.30	103.00	99.000	99.600	93.953	59,417
2023-02-01	103.20	103.50	101.10	101.90	96.123	30,831
2023-01-31	101.00	103.10	100.30	102.20	96.406	43,589
2023-01-30	102.60	103.90	100.70	103.90	98.009	59,386
2023-01-27	110.00	110.60	107.70	109.30	103.10	31,978
2023-01-26	109.60	111.20	109.20	110.10	103.86	48,477
2023-01-25	109.40	110.00	108.00	109.70	103.48	31,744
2023-01-24	109.00	110.20	108.70	109.80	103.57	28,617
2023-01-23	110.00	111.50	106.60	109.70	103.48	61,280
2023-01-20	109.60	110.90	108.80	110.20	103.95	42,084
2023-01-19	105.60	108.20	104.70	107.00	100.93	60,229
2023-01-18	107.30	108.00	104.80	105.10	99.141	22,785
2023-01-17	108.20	109.00	105.50	106.70	100.65	42,922
2023-01-16	107.70	107.70	106.10	106.80	100.74	23,099
2023-01-13	106.10	109.10	105.30	106.40	100.37	53,556
2023-01-12	105.10	106.40	103.60	103.90	98.009	36,700
2023-01-11	107.30	108.30	104.40	106.40	100.37	54,328

← NewerPage 16 of 22 · 1,275 trading daysOlder →

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.