Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	100.10	100.20	96.500	98.000	92.444	72,036
2022-07-22	102.40	103.10	99.250	99.500	93.859	69,980
2022-07-21	102.30	104.30	101.00	102.20	96.406	57,056
2022-07-20	103.50	104.50	101.80	102.80	96.972	54,404
2022-07-19	101.30	102.60	99.200	101.60	95.840	78,957
2022-07-18	104.00	105.30	102.10	102.70	96.877	59,753
2022-07-15	104.20	104.90	97.650	99.750	94.095	105,318
2022-07-14	110.50	110.70	103.40	103.40	97.538	75,711
2022-07-13	109.50	110.40	106.60	108.40	102.25	66,178
2022-07-12	109.60	110.10	106.60	109.30	103.10	87,803
2022-07-11	114.30	115.50	109.10	109.30	103.10	88,539
2022-07-08	121.60	123.60	119.70	121.30	114.42	76,435
2022-07-07	116.80	122.70	116.10	120.90	114.05	101,955
2022-07-06	115.00	117.20	113.50	115.00	108.48	84,052
2022-07-05	113.30	113.90	109.50	111.80	105.46	95,861
2022-07-04	110.40	112.50	110.00	111.00	104.71	44,901
2022-07-01	108.30	112.00	107.30	110.80	104.52	86,458
2022-06-30	109.40	109.90	107.00	108.40	102.25	99,131
2022-06-29	110.00	111.50	108.50	110.10	103.86	78,427
2022-06-28	113.90	114.50	111.80	112.10	105.74	71,070
2022-06-27	113.50	114.70	111.50	112.00	105.65	137,852
2022-06-24	110.00	110.70	108.60	109.90	103.67	135,478
2022-06-23	104.50	107.10	103.20	104.00	98.104	149,171
2022-06-22	99.700	102.80	97.850	99.500	93.859	167,000
2022-06-21	102.00	102.50	98.850	99.800	94.142	70,228
2022-06-20	100.30	102.20	99.650	101.10	95.368	63,731
2022-06-17	100.60	108.00	96.950	97.550	92.019	269,110
2022-06-16	100.20	100.50	97.100	97.550	92.019	96,736
2022-06-15	102.30	103.40	100.20	101.90	96.123	71,485
2022-06-14	99.200	100.50	96.650	100.30	94.613	119,444
2022-06-13	101.40	102.30	93.650	94.850	89.472	153,684
2022-06-10	108.80	108.90	103.20	103.90	98.009	122,188
2022-06-09	104.60	119.30	104.10	105.60	99.613	545,382
2022-06-08	103.90	107.00	100.60	107.00	100.93	165,473
2022-06-07	94.900	95.550	92.850	94.100	88.765	64,676
2022-06-06	89.650	95.500	89.250	94.050	88.718	113,497
2022-06-03	90.650	90.700	87.150	87.600	82.633	53,705
2022-06-02	88.050	90.150	87.150	90.100	84.992	43,365
2022-06-01	90.000	90.300	87.100	87.100	82.162	56,249
2022-05-31	91.300	92.600	89.300	89.950	84.850	98,570
2022-05-30	89.150	91.700	88.900	90.850	85.699	94,107
2022-05-27	86.100	87.700	84.400	87.550	82.586	76,749
2022-05-26	76.800	87.750	76.400	86.650	81.737	237,756
2022-05-25	78.750	80.050	76.700	77.250	72.870	95,776
2022-05-24	79.550	80.200	76.850	77.400	73.012	70,600
2022-05-23	81.250	82.100	79.650	81.300	76.691	71,169
2022-05-20	84.950	85.550	82.200	82.850	78.153	54,456
2022-05-19	81.300	83.500	80.400	83.400	78.672	95,217
2022-05-18	86.750	87.300	84.900	84.900	80.087	69,266
2022-05-17	87.500	89.700	86.500	86.600	81.690	238,123
2022-05-16	82.950	85.400	82.300	83.750	79.002	305,975
2022-05-13	80.250	85.050	79.200	83.350	78.624	114,735
2022-05-12	77.550	79.700	75.050	78.550	74.097	122,181
2022-05-11	82.650	83.550	79.750	80.000	75.464	136,237
2022-05-10	83.050	84.000	79.500	79.700	75.181	117,458
2022-05-09	84.800	86.000	80.400	80.600	76.030	137,487
2022-05-06	87.400	88.700	84.000	86.550	81.643	154,747
2022-05-05	93.800	93.900	90.100	90.650	85.511	72,019
2022-05-04	93.500	94.200	91.700	92.700	87.444	55,524
2022-05-03	97.800	97.900	94.250	94.600	89.237	63,475

← NewerPage 19 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.