Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	104.30	107.20	103.70	106.30	100.27	44,839
2023-01-09	105.00	106.00	101.00	103.80	97.915	82,505
2023-01-06	98.900	100.40	97.600	100.20	94.519	29,605
2023-01-05	95.800	100.00	95.550	98.500	92.915	64,378
2023-01-04	92.200	95.300	90.250	95.300	89.897	98,510
2023-01-03	85.350	89.300	85.100	88.150	83.152	61,669
2023-01-02	82.000	83.900	82.000	83.900	79.143	8,836
2022-12-30	83.150	83.350	81.550	81.600	76.974	24,722
2022-12-29	82.350	84.000	81.700	83.700	78.955	39,266
2022-12-28	84.400	85.100	81.500	81.850	77.209	43,136
2022-12-27	81.000	85.300	80.700	83.150	78.436	66,490
2022-12-23	83.250	83.750	80.850	81.100	76.502	31,624
2022-12-22	84.450	85.150	82.550	82.650	77.964	37,593
2022-12-21	81.350	82.350	80.700	82.250	77.587	31,296
2022-12-20	81.150	81.800	80.200	80.900	76.313	36,505
2022-12-19	83.800	84.700	81.800	82.100	77.445	55,766
2022-12-16	83.600	85.000	82.150	82.800	78.106	44,953
2022-12-15	83.350	87.600	82.500	83.050	78.341	85,774
2022-12-14	87.000	87.000	84.500	85.000	80.181	25,799
2022-12-13	85.950	89.000	84.850	87.350	82.398	49,370
2022-12-12	86.300	86.400	83.300	84.100	79.332	35,292
2022-12-09	89.500	89.850	87.950	88.050	83.058	33,796
2022-12-08	87.150	89.300	86.350	88.400	83.388	33,039
2022-12-07	83.900	84.450	82.500	83.600	78.860	40,269
2022-12-06	87.850	88.050	85.050	87.400	82.445	45,215
2022-12-05	89.950	90.250	85.200	85.950	81.077	71,230
2022-12-02	82.700	87.000	81.850	86.550	81.643	53,994
2022-12-01	81.650	83.150	80.350	82.250	77.587	51,377
2022-11-30	79.350	85.600	78.400	84.600	79.804	102,221
2022-11-29	76.800	78.150	76.800	77.450	73.059	67,207
2022-11-28	71.650	74.150	70.450	73.400	69.239	66,259
2022-11-25	73.800	74.250	72.400	72.950	68.814	34,195
2022-11-24	75.250	76.300	75.250	75.950	71.644	27,748
2022-11-23	74.750	76.150	74.200	75.200	70.936	34,948
2022-11-22	73.100	75.300	72.250	73.900	69.710	72,248
2022-11-21	75.850	77.000	74.800	75.300	71.031	27,977
2022-11-18	79.150	79.900	77.350	77.800	73.389	55,586
2022-11-17	76.850	82.050	73.100	82.050	77.398	135,943
2022-11-16	77.200	78.550	74.600	75.000	70.748	83,610
2022-11-15	76.650	77.500	74.850	76.150	71.833	99,698
2022-11-14	70.150	72.350	69.500	70.400	66.409	73,046
2022-11-11	70.500	71.100	68.300	68.400	64.522	71,744
2022-11-10	64.100	68.700	63.850	68.300	64.428	64,053
2022-11-09	66.850	67.100	65.350	65.400	61.692	48,574
2022-11-08	68.550	69.100	66.000	68.000	64.145	45,963
2022-11-07	71.250	71.900	69.300	69.300	65.371	65,900
2022-11-04	72.550	73.600	68.550	69.900	65.937	154,488
2022-11-03	65.600	68.250	64.850	67.400	63.579	59,672
2022-11-02	68.950	69.000	65.900	67.150	63.343	81,418
2022-11-01	67.750	68.850	67.400	67.950	64.098	66,439
2022-10-31	63.350	65.550	62.900	64.750	61.079	53,108
2022-10-28	62.700	63.950	62.150	63.050	59.475	47,078
2022-10-27	65.800	67.800	65.400	67.500	63.673	87,646
2022-10-26	63.350	68.500	62.650	67.800	63.956	122,723
2022-10-25	65.650	66.500	61.600	62.550	59.004	175,163
2022-10-24	64.500	65.650	58.800	62.400	58.862	360,195
2022-10-21	73.300	73.900	71.200	73.750	69.569	76,478
2022-10-20	73.000	76.250	72.550	75.200	70.936	42,726
2022-10-19	76.050	76.300	74.600	74.600	70.370	27,816
2022-10-18	78.450	79.700	76.500	77.050	72.682	32,421

← NewerPage 17 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.