Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	107.00	109.50	104.90	108.90	102.73	52,658
2022-02-02	113.70	113.70	107.70	107.70	101.59	63,702
2022-02-01	112.20	113.60	109.30	113.50	107.06	79,065
2022-01-31	105.40	109.80	104.00	109.80	103.57	72,159
2022-01-28	101.40	101.80	98.800	100.70	94.991	55,428
2022-01-27	99.800	102.40	99.000	102.40	96.594	111,902
2022-01-26	106.30	108.60	102.90	103.30	97.443	66,137
2022-01-25	105.80	108.30	104.50	105.10	99.141	64,642
2022-01-24	108.30	108.50	103.00	103.20	97.349	172,132
2022-01-21	115.00	115.50	109.30	111.10	104.80	51,039
2022-01-20	118.60	120.40	116.80	117.30	110.65	73,601
2022-01-19	112.10	115.10	112.00	113.00	106.59	25,623
2022-01-18	113.60	116.30	109.70	114.60	108.10	78,306
2022-01-17	115.20	116.80	115.00	115.60	109.05	15,832
2022-01-14	115.60	117.10	113.50	114.30	107.82	55,092
2022-01-13	118.40	119.30	114.90	116.20	109.61	52,675
2022-01-12	120.00	121.40	118.90	119.60	112.82	85,292
2022-01-11	113.80	118.30	112.90	116.10	109.52	34,839
2022-01-10	115.70	117.20	111.60	112.90	106.50	74,134
2022-01-07	116.20	118.00	114.40	116.10	109.52	88,470
2022-01-06	109.80	113.60	109.00	112.00	105.65	95,061
2022-01-05	103.70	111.60	103.70	110.40	104.14	109,962
2022-01-04	106.10	106.90	102.50	103.50	97.632	46,083
2022-01-03	103.90	107.50	102.40	106.90	100.84	111,769
2021-12-30	99.600	99.950	98.850	98.900	93.293	39,776
2021-12-29	100.60	101.20	97.200	98.100	92.538	132,364
2021-12-28	102.90	103.40	101.40	101.60	95.840	52,147
2021-12-27	103.90	107.40	103.30	104.20	98.292	84,684
2021-12-23	103.00	104.20	102.00	104.10	98.198	90,840
2021-12-22	104.80	105.60	102.00	104.30	98.387	104,119
2021-12-21	103.50	108.20	102.80	108.00	101.88	115,710
2021-12-20	104.80	105.40	101.30	101.30	95.557	91,546
2021-12-17	105.60	108.70	104.00	108.10	101.97	82,009
2021-12-16	109.50	110.60	105.90	106.40	100.37	97,798
2021-12-15	110.20	110.70	105.30	105.30	99.330	70,390
2021-12-14	107.60	113.00	105.50	111.10	104.80	122,062
2021-12-13	110.20	110.50	106.50	106.80	100.74	70,965
2021-12-10	109.50	110.90	108.70	109.60	103.39	70,777
2021-12-09	111.80	112.70	109.60	111.30	104.99	53,231
2021-12-08	109.20	111.50	107.50	111.10	104.80	92,966
2021-12-07	114.40	115.70	110.60	112.00	105.65	155,354
2021-12-06	101.80	107.10	99.350	106.40	100.37	167,528
2021-12-03	107.80	108.30	96.400	99.900	94.236	314,965
2021-12-02	110.80	111.10	106.70	109.60	103.39	123,750
2021-12-01	114.00	114.70	111.80	112.30	105.93	90,746
2021-11-30	114.80	115.30	112.20	112.40	106.03	93,907
2021-11-29	118.70	119.60	116.00	117.10	110.46	69,660
2021-11-26	119.30	119.30	115.50	116.60	109.99	160,763
2021-11-25	123.70	124.00	122.60	123.20	116.22	32,594
2021-11-24	120.10	121.10	117.40	120.30	113.48	106,263
2021-11-23	121.10	122.20	118.40	119.10	112.35	83,275
2021-11-22	125.40	125.80	120.70	121.00	114.14	74,034
2021-11-19	127.50	128.50	123.90	124.50	117.44	184,720
2021-11-18	141.00	143.60	126.00	128.50	121.21	270,234
2021-11-17	149.70	149.70	143.60	144.30	136.12	39,148
2021-11-16	148.10	149.60	147.00	148.50	140.08	53,054
2021-11-15	144.60	147.00	144.60	146.40	138.10	20,903
2021-11-12	145.50	147.10	143.00	145.10	136.87	37,382
2021-11-11	145.40	147.30	144.40	146.70	138.38	38,538
2021-11-10	142.00	144.40	140.00	143.70	135.55	39,806

← NewerPage 21 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.