Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 110.60 | 111.20 | 109.20 | 109.40 | 106.63 | 15,340 |
| 2025-05-20 | 110.80 | 111.20 | 110.20 | 111.00 | 108.19 | 12,559 |
| 2025-05-19 | 109.20 | 109.40 | 106.60 | 108.80 | 106.05 | 38,999 |
| 2025-05-16 | 113.40 | 113.40 | 111.40 | 112.00 | 109.17 | 32,317 |
| 2025-05-15 | 118.00 | 118.80 | 109.80 | 110.40 | 107.61 | 126,009 |
| 2025-05-14 | 119.40 | 119.80 | 118.20 | 119.60 | 116.57 | 31,658 |
| 2025-05-13 | 117.40 | 119.00 | 115.60 | 118.80 | 115.79 | 83,875 |
| 2025-05-12 | 119.00 | 121.40 | 118.80 | 119.60 | 116.57 | 82,713 |
| 2025-05-09 | 112.40 | 113.80 | 111.40 | 111.60 | 108.78 | 25,019 |
| 2025-05-08 | 111.00 | 111.60 | 110.00 | 111.40 | 108.58 | 17,194 |
| 2025-05-07 | 111.00 | 111.00 | 108.80 | 109.40 | 106.63 | 32,418 |
| 2025-05-06 | 112.80 | 114.20 | 112.00 | 113.60 | 110.73 | 43,565 |
| 2025-05-05 | 112.00 | 112.40 | 109.60 | 111.60 | 108.78 | 68,818 |
| 2025-05-02 | 111.00 | 111.80 | 109.80 | 110.00 | 107.22 | 61,413 |
| 2025-04-30 | 105.40 | 106.60 | 104.20 | 104.60 | 101.95 | 28,517 |
| 2025-04-29 | 104.20 | 104.80 | 103.20 | 104.60 | 101.95 | 11,045 |
| 2025-04-28 | 105.40 | 106.00 | 103.00 | 103.40 | 100.78 | 18,433 |
| 2025-04-25 | 106.20 | 106.20 | 103.60 | 104.80 | 102.15 | 21,964 |
| 2025-04-24 | 103.40 | 104.60 | 102.60 | 104.00 | 101.37 | 18,116 |
| 2025-04-23 | 105.40 | 108.80 | 104.40 | 105.20 | 102.54 | 86,493 |
| 2025-04-22 | 98.800 | 100.00 | 98.200 | 99.200 | 96.690 | 58,340 |
| 2025-04-17 | 97.400 | 98.400 | 95.600 | 95.600 | 93.182 | 67,020 |
| 2025-04-16 | 95.700 | 97.600 | 94.800 | 95.400 | 92.987 | 102,220 |
| 2025-04-15 | 99.300 | 101.00 | 98.500 | 99.900 | 97.373 | 58,991 |
| 2025-04-14 | 97.300 | 102.20 | 96.900 | 100.60 | 98.055 | 93,441 |
| 2025-04-11 | 94.700 | 95.100 | 90.200 | 90.600 | 88.308 | 145,917 |
| 2025-04-10 | 100.20 | 100.40 | 93.800 | 93.800 | 91.427 | 201,575 |
| 2025-04-09 | 95.000 | 98.300 | 86.800 | 89.000 | 86.748 | 430,653 |
| 2025-04-08 | 95.500 | 99.800 | 94.400 | 95.000 | 92.597 | 272,858 |
| 2025-04-07 | 95.500 | 104.00 | 93.700 | 97.700 | 95.228 | 539,190 |
| 2025-04-04 | 115.00 | 116.00 | 101.60 | 104.80 | 102.15 | 459,586 |
| 2025-04-03 | 115.00 | 117.60 | 112.60 | 116.60 | 113.65 | 101,883 |
| 2025-04-02 | 123.60 | 123.80 | 119.60 | 119.80 | 116.77 | 39,756 |
| 2025-04-01 | 123.80 | 124.20 | 122.20 | 123.80 | 120.67 | 40,393 |
| 2025-03-31 | 121.20 | 122.60 | 118.80 | 121.80 | 118.72 | 125,036 |
| 2025-03-28 | 124.80 | 125.00 | 121.60 | 122.00 | 118.91 | 40,197 |
| 2025-03-27 | 124.40 | 127.60 | 123.60 | 127.20 | 123.98 | 45,390 |
| 2025-03-26 | 123.60 | 124.60 | 121.60 | 123.60 | 120.47 | 23,624 |
| 2025-03-25 | 121.80 | 125.80 | 121.00 | 124.00 | 120.86 | 44,312 |
| 2025-03-24 | 127.00 | 127.00 | 123.60 | 125.00 | 121.84 | 35,367 |
| 2025-03-21 | 124.00 | 125.80 | 123.20 | 125.80 | 122.62 | 50,635 |
| 2025-03-20 | 128.00 | 128.20 | 126.00 | 126.20 | 123.01 | 76,569 |
| 2025-03-19 | 133.20 | 134.60 | 131.00 | 131.80 | 128.47 | 37,154 |
| 2025-03-18 | 135.00 | 136.00 | 130.80 | 132.00 | 128.66 | 68,449 |
| 2025-03-17 | 128.40 | 135.40 | 127.60 | 135.40 | 131.97 | 63,955 |
| 2025-03-14 | 128.80 | 130.80 | 128.40 | 128.60 | 125.35 | 55,803 |
| 2025-03-13 | 124.20 | 128.40 | 123.20 | 127.60 | 124.37 | 61,980 |
| 2025-03-12 | 127.20 | 127.80 | 124.40 | 126.40 | 123.20 | 47,425 |
| 2025-03-11 | 126.80 | 128.80 | 124.80 | 126.00 | 122.81 | 100,080 |
| 2025-03-10 | 128.00 | 128.00 | 122.80 | 124.80 | 121.64 | 103,911 |
| 2025-03-07 | 132.20 | 133.80 | 130.20 | 130.20 | 126.91 | 114,035 |
| 2025-03-06 | 133.80 | 136.00 | 128.00 | 129.40 | 126.13 | 153,657 |
| 2025-03-05 | 125.80 | 129.20 | 124.00 | 127.80 | 124.57 | 65,764 |
| 2025-03-04 | 124.80 | 125.20 | 120.00 | 121.60 | 118.52 | 119,319 |
| 2025-03-03 | 128.60 | 128.80 | 125.80 | 127.60 | 124.37 | 38,860 |
| 2025-02-28 | 125.40 | 128.60 | 125.00 | 127.80 | 124.57 | 71,440 |
| 2025-02-27 | 133.40 | 135.00 | 130.20 | 132.80 | 129.44 | 79,529 |
| 2025-02-26 | 134.00 | 135.20 | 132.40 | 134.00 | 130.61 | 69,883 |
| 2025-02-25 | 128.20 | 129.00 | 124.60 | 127.00 | 123.79 | 125,076 |
| 2025-02-24 | 133.80 | 133.80 | 122.80 | 124.80 | 121.64 | 239,474 |
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.