Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,610.00 | 1,625.33 | 1,586.47 | 1,610.01 | 1,582.03 | 5,104 |
| 2024-08-21 | 1,540.50 | 1,615.00 | 1,540.50 | 1,610.01 | 1,582.03 | 14,668 |
| 2024-08-20 | 1,550.00 | 1,550.00 | 1,529.55 | 1,538.45 | 1,511.71 | 7,937 |
| 2024-08-19 | 1,559.83 | 1,595.00 | 1,559.83 | 1,567.72 | 1,540.47 | 8,551 |
| 2024-08-16 | 1,523.99 | 1,568.20 | 1,523.99 | 1,559.83 | 1,532.72 | 11,568 |
| 2024-08-15 | 1,475.00 | 1,525.00 | 1,468.00 | 1,479.98 | 1,454.26 | 5,873 |
| 2024-08-14 | 1,509.70 | 1,509.70 | 1,475.00 | 1,495.01 | 1,469.03 | 9,380 |
| 2024-08-13 | 1,541.00 | 1,547.72 | 1,538.26 | 1,543.34 | 1,516.52 | 3,270 |
| 2024-08-12 | 1,499.22 | 1,552.00 | 1,499.22 | 1,540.46 | 1,513.69 | 4,149 |
| 2024-08-09 | 1,499.67 | 1,508.25 | 1,498.00 | 1,507.96 | 1,481.75 | 2,310 |
| 2024-08-08 | 1,507.47 | 1,534.00 | 1,507.47 | 1,521.00 | 1,494.56 | 5,988 |
| 2024-08-07 | 1,514.26 | 1,514.26 | 1,493.29 | 1,500.21 | 1,474.14 | 3,923 |
| 2024-08-06 | 1,494.00 | 1,529.00 | 1,494.00 | 1,528.00 | 1,501.44 | 8,983 |
| 2024-08-05 | 1,465.11 | 1,500.00 | 1,449.43 | 1,500.00 | 1,473.93 | 23,167 |
| 2024-08-02 | 1,454.67 | 1,480.00 | 1,447.32 | 1,478.90 | 1,453.20 | 16,683 |
| 2024-08-01 | 1,459.04 | 1,474.87 | 1,457.29 | 1,461.98 | 1,436.57 | 665 |
| 2024-07-31 | 1,480.00 | 1,490.00 | 1,462.50 | 1,474.63 | 1,449.00 | 23,341 |
| 2024-07-30 | 1,461.93 | 1,477.94 | 1,453.77 | 1,459.75 | 1,434.38 | 3,286 |
| 2024-07-29 | 1,444.34 | 1,473.50 | 1,444.34 | 1,464.01 | 1,438.56 | 9,329 |
| 2024-07-26 | 1,385.07 | 1,414.00 | 1,379.31 | 1,411.00 | 1,386.48 | 1,536 |
| 2024-07-25 | 1,372.50 | 1,402.00 | 1,372.50 | 1,387.01 | 1,362.90 | 1,527 |
| 2024-07-24 | 1,400.00 | 1,410.00 | 1,386.90 | 1,394.97 | 1,370.72 | 1,573 |
| 2024-07-23 | 1,366.02 | 1,384.00 | 1,366.01 | 1,381.06 | 1,357.06 | 795 |
| 2024-07-22 | 1,372.51 | 1,385.00 | 1,370.01 | 1,372.47 | 1,348.62 | 1,570 |
| 2024-07-19 | 1,349.33 | 1,363.95 | 1,345.00 | 1,360.80 | 1,337.15 | 656 |
| 2024-07-18 | 1,365.00 | 1,393.99 | 1,365.00 | 1,378.00 | 1,354.05 | 828 |
| 2024-07-17 | 1,382.00 | 1,384.00 | 1,357.75 | 1,364.17 | 1,340.46 | 5,842 |
| 2024-07-16 | 1,365.87 | 1,387.77 | 1,365.87 | 1,381.29 | 1,357.28 | 1,445 |
| 2024-07-15 | 1,398.80 | 1,401.00 | 1,384.83 | 1,390.41 | 1,366.24 | 6,506 |
| 2024-07-12 | 1,410.00 | 1,433.62 | 1,405.38 | 1,406.00 | 1,381.56 | 3,739 |
| 2024-07-11 | 1,366.00 | 1,400.00 | 1,366.00 | 1,395.55 | 1,371.29 | 17,413 |
| 2024-07-10 | 1,356.00 | 1,366.00 | 1,348.00 | 1,351.97 | 1,328.47 | 9,056 |
| 2024-07-09 | 1,335.00 | 1,360.34 | 1,335.00 | 1,354.07 | 1,330.54 | 6,544 |
| 2024-07-08 | 1,345.00 | 1,345.00 | 1,313.20 | 1,325.14 | 1,302.11 | 3,353 |
| 2024-07-05 | 1,352.99 | 1,352.99 | 1,340.00 | 1,349.89 | 1,326.43 | 4,770 |
| 2024-07-04 | 1,373.00 | 1,373.00 | 1,343.25 | 1,355.00 | 1,331.45 | 157 |
| 2024-07-03 | 1,369.51 | 1,380.00 | 1,366.20 | 1,374.00 | 1,350.12 | 2,026 |
| 2024-07-02 | 1,330.05 | 1,351.48 | 1,320.00 | 1,349.99 | 1,326.53 | 1,178 |
| 2024-07-01 | 1,332.00 | 1,337.00 | 1,325.00 | 1,325.50 | 1,302.46 | 1,697 |
| 2024-06-28 | 1,324.00 | 1,324.00 | 1,314.00 | 1,318.86 | 1,295.94 | 3,452 |
| 2024-06-27 | 1,344.00 | 1,344.00 | 1,333.00 | 1,334.61 | 1,311.41 | 10,834 |
| 2024-06-26 | 1,350.00 | 1,361.20 | 1,344.00 | 1,360.99 | 1,337.34 | 9,406 |
| 2024-06-25 | 1,344.59 | 1,345.49 | 1,335.76 | 1,336.00 | 1,312.78 | 4,894 |
| 2024-06-24 | 1,347.21 | 1,366.39 | 1,337.01 | 1,345.78 | 1,322.39 | 5,571 |
| 2024-06-21 | 1,352.00 | 1,352.00 | 1,334.16 | 1,337.84 | 1,314.59 | 1,886 |
| 2024-06-20 | 1,371.00 | 1,381.00 | 1,358.01 | 1,367.30 | 1,343.54 | 10,513 |
| 2024-06-19 | 1,370.00 | 1,380.00 | 1,356.00 | 1,379.99 | 1,356.01 | 264 |
| 2024-06-18 | 1,371.15 | 1,386.99 | 1,358.50 | 1,372.00 | 1,348.15 | 4,235 |
| 2024-06-17 | 1,381.00 | 1,389.99 | 1,374.45 | 1,384.44 | 1,360.38 | 2,732 |
| 2024-06-14 | 1,390.00 | 1,390.00 | 1,355.00 | 1,355.00 | 1,331.45 | 2,547 |
| 2024-06-13 | 1,424.00 | 1,424.00 | 1,392.02 | 1,403.07 | 1,378.68 | 10,458 |
| 2024-06-12 | 1,444.84 | 1,486.00 | 1,444.84 | 1,465.00 | 1,409.62 | 7,891 |
| 2024-06-11 | 1,443.00 | 1,453.92 | 1,431.00 | 1,444.84 | 1,390.22 | 3,593 |
| 2024-06-10 | 1,453.00 | 1,470.01 | 1,448.80 | 1,448.99 | 1,394.21 | 6,031 |
| 2024-06-07 | 1,420.00 | 1,450.00 | 1,413.00 | 1,445.00 | 1,390.37 | 42,939 |
| 2024-06-06 | 1,398.77 | 1,431.57 | 1,385.00 | 1,429.00 | 1,374.98 | 5,553 |
| 2024-06-05 | 1,400.00 | 1,405.00 | 1,393.90 | 1,400.54 | 1,347.59 | 12,321 |
| 2024-06-04 | 1,390.00 | 1,401.05 | 1,380.28 | 1,400.00 | 1,347.07 | 12,963 |
| 2024-06-03 | 1,340.00 | 1,383.51 | 1,340.00 | 1,373.94 | 1,322.00 | 23,094 |
| 2024-05-31 | 1,330.00 | 1,332.00 | 1,315.00 | 1,331.74 | 1,281.39 | 4,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 17.9199 MXN |
| 2025-06-12 | 19.4861 MXN |
| 2024-06-13 | 30.4515 MXN |
| 2023-12-20 | 16.7213 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.