Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	93.350	95.750	90.550	94.450	89.095	92,226
2022-04-29	96.300	99.600	94.300	95.750	90.321	369,385
2022-04-28	84.950	85.700	83.000	83.650	78.907	84,503
2022-04-27	81.050	84.550	80.450	80.700	76.125	87,869
2022-04-26	80.950	81.450	78.200	78.850	74.380	68,321
2022-04-25	77.900	79.500	76.500	79.500	74.993	145,877
2022-04-22	81.400	83.750	79.700	82.000	77.351	81,684
2022-04-21	82.300	82.800	80.050	80.050	75.511	82,516
2022-04-20	85.700	86.650	83.600	83.900	79.143	73,748
2022-04-19	86.950	87.000	84.300	86.750	81.832	84,465
2022-04-14	90.000	91.650	88.950	89.300	84.237	104,633
2022-04-13	92.500	93.450	91.000	92.850	87.586	53,149
2022-04-12	93.200	94.350	91.500	93.550	88.246	141,688
2022-04-11	92.200	95.300	90.800	93.800	88.482	132,040
2022-04-08	95.950	98.200	95.700	95.700	90.274	65,840
2022-04-07	99.500	100.20	94.650	94.750	89.378	86,922
2022-04-06	102.40	102.40	97.350	97.600	92.066	83,150
2022-04-05	106.40	107.60	101.60	101.70	95.934	62,291
2022-04-04	105.00	107.50	103.20	106.00	99.990	57,182
2022-04-01	100.60	107.50	100.10	102.30	96.500	112,603
2022-03-31	103.00	104.10	99.800	100.30	94.613	51,407
2022-03-30	106.00	107.30	102.60	106.20	100.18	49,066
2022-03-29	105.20	107.20	104.40	106.00	99.990	48,445
2022-03-28	102.60	105.90	102.10	103.40	97.538	45,198
2022-03-25	99.750	102.30	98.650	101.60	95.840	52,889
2022-03-24	106.10	107.20	100.90	104.20	98.292	62,570
2022-03-23	108.50	112.80	102.90	109.70	103.48	109,078
2022-03-22	102.50	107.20	101.50	104.30	98.387	121,748
2022-03-21	91.750	95.600	89.550	92.150	86.925	100,547
2022-03-18	91.200	100.20	89.850	100.20	94.519	98,136
2022-03-17	93.650	94.400	86.650	89.000	83.954	153,324
2022-03-16	83.550	89.100	79.450	88.200	83.199	197,358
2022-03-15	66.700	72.900	65.650	69.250	65.324	225,046
2022-03-14	75.300	75.700	71.600	72.000	67.918	272,155
2022-03-11	84.850	86.150	79.700	81.300	76.691	97,209
2022-03-10	89.100	90.100	82.800	82.800	78.106	96,575
2022-03-09	90.450	92.150	89.200	90.600	85.463	70,388
2022-03-08	91.250	93.000	87.750	89.950	84.850	84,222
2022-03-07	90.000	94.550	88.950	92.450	87.208	92,930
2022-03-04	91.400	95.100	90.700	91.550	86.359	83,843
2022-03-03	96.200	96.200	91.550	92.000	86.784	39,272
2022-03-02	96.000	97.250	93.350	94.100	88.765	46,030
2022-03-01	94.900	99.850	92.950	96.950	91.453	68,025
2022-02-28	94.550	95.350	92.400	95.250	89.850	117,767
2022-02-25	96.350	98.700	92.650	94.450	89.095	91,690
2022-02-24	96.000	100.10	89.250	94.550	89.189	190,621
2022-02-23	101.40	102.20	97.400	97.900	92.349	58,291
2022-02-22	100.50	102.00	98.750	99.450	93.812	74,716
2022-02-21	103.40	105.10	101.00	102.10	96.311	72,071
2022-02-18	107.70	108.50	103.40	104.10	98.198	90,570
2022-02-17	110.70	113.70	109.50	112.10	105.74	71,105
2022-02-16	110.40	112.20	109.80	110.50	104.24	49,543
2022-02-15	106.90	111.00	106.80	110.30	104.05	54,318
2022-02-14	107.00	108.10	105.10	107.50	101.41	70,139
2022-02-11	109.60	111.00	109.20	109.50	103.29	41,867
2022-02-10	109.80	111.80	107.90	109.80	103.57	65,328
2022-02-09	106.80	110.50	106.60	109.80	103.57	46,039
2022-02-08	100.30	106.90	100.00	106.50	100.46	150,641
2022-02-07	103.00	104.30	99.700	100.00	94.330	105,867
2022-02-04	108.20	109.50	104.70	106.10	100.08	88,001

← NewerPage 20 of 22 · 1,279 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.