Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	100.00	101.00	99.200	100.60	100.60	17,361
2026-07-24	97.900	99.400	97.600	99.400	99.400	16,287
2026-07-23	102.40	102.80	100.00	100.00	100.00	16,814
2026-07-22	101.60	102.40	100.80	102.00	102.00	14,858
2026-07-21	105.20	105.40	103.20	103.40	103.40	18,411
2026-07-20	104.00	105.40	103.40	105.40	105.40	45,396
2026-07-17	99.400	101.20	99.400	100.60	100.60	26,060
2026-07-16	104.60	104.80	103.20	103.80	103.80	18,872
2026-07-15	101.20	106.00	100.80	103.80	103.80	71,069
2026-07-14	100.00	100.00	97.200	98.200	98.200	35,160
2026-07-13	99.200	99.900	98.000	99.300	99.300	33,555
2026-07-10	99.100	101.00	98.000	98.500	98.500	32,024
2026-07-09	96.800	97.900	95.100	97.800	97.800	44,604
2026-07-08	95.000	96.500	92.700	95.500	95.500	147,563
2026-07-07	85.500	87.100	84.000	85.400	85.400	38,653
2026-07-06	85.100	85.800	84.600	85.300	85.300	15,684
2026-07-03	84.100	84.400	83.600	84.300	84.300	20,745
2026-07-02	84.200	85.400	83.800	84.000	84.000	73,900
2026-07-01	84.400	87.300	83.700	86.900	86.900	40,816
2026-06-30	83.300	84.900	82.900	84.100	84.100	28,123
2026-06-29	83.900	85.400	83.100	83.200	83.200	56,612
2026-06-26	80.000	83.800	79.800	83.800	83.800	67,304
2026-06-25	85.200	86.200	83.500	84.300	84.300	75,927
2026-06-24	89.600	89.900	88.700	89.500	89.500	38,386
2026-06-23	89.000	90.800	88.500	89.700	89.700	43,001
2026-06-22	92.100	92.300	90.800	92.000	92.000	30,432
2026-06-19	93.100	93.400	92.900	93.000	93.000	9,229
2026-06-18	91.700	93.100	91.300	92.600	92.600	60,900
2026-06-17	94.000	95.300	94.000	95.100	95.100	23,615
2026-06-16	94.500	95.300	94.100	94.600	94.600	37,465
2026-06-15	96.000	97.800	96.000	97.500	97.500	46,942
2026-06-12	96.900	97.600	96.000	96.700	96.700	31,647
2026-06-11	94.800	96.700	94.500	95.900	95.900	98,682
2026-06-10	100.80	102.00	100.00	100.60	99.693	131,826
2026-06-09	104.20	105.60	103.60	103.60	102.67	20,556
2026-06-08	104.60	106.00	104.60	105.20	104.25	15,387
2026-06-05	107.60	108.20	106.20	106.20	105.24	17,708
2026-06-04	108.20	110.20	108.20	109.00	108.02	19,509
2026-06-03	111.60	111.60	109.40	109.80	108.81	23,954
2026-06-02	114.20	115.20	112.40	115.00	113.96	41,415
2026-06-01	107.80	108.20	106.60	108.20	107.22	23,394
2026-05-29	107.40	107.40	105.80	106.80	105.84	62,833
2026-05-28	108.00	108.00	106.20	107.20	106.23	32,358
2026-05-27	109.00	110.80	108.20	110.40	109.40	30,316
2026-05-26	113.00	113.00	111.00	111.40	110.40	9,327
2026-05-25	113.00	113.40	112.80	113.40	112.38	15,023
2026-05-22	112.20	112.60	107.80	112.20	111.19	82,428
2026-05-21	111.20	112.00	110.60	111.60	110.59	51,896
2026-05-20	116.20	117.80	114.40	115.80	114.76	25,545
2026-05-19	117.40	118.00	115.80	117.20	116.14	27,967
2026-05-18	115.00	116.00	114.40	114.80	113.76	30,295
2026-05-15	116.40	117.40	114.20	114.40	113.37	39,673
2026-05-14	120.80	123.00	119.00	123.00	121.89	57,731
2026-05-13	115.20	124.60	110.60	124.00	122.88	164,157
2026-05-12	115.80	117.00	114.20	114.20	113.17	23,494
2026-05-11	116.20	117.80	115.80	117.20	116.14	17,431
2026-05-08	120.80	122.00	119.40	119.60	118.52	10,232
2026-05-07	121.40	122.60	119.60	120.60	119.51	21,401
2026-05-06	117.40	120.60	116.40	119.80	118.72	54,054
2026-05-05	114.80	115.60	113.80	114.00	112.97	10,046

← NewerPage 2 of 22 · 1,278 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.