Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,344.96 | 1,359.96 | 1,335.00 | 1,355.44 | 1,304.20 | 2,218 |
| 2024-05-29 | 1,325.25 | 1,345.48 | 1,321.73 | 1,344.96 | 1,294.11 | 2,810 |
| 2024-05-28 | 1,356.29 | 1,358.49 | 1,339.02 | 1,354.85 | 1,303.63 | 7,926 |
| 2024-05-27 | 1,353.20 | 1,399.00 | 1,350.02 | 1,355.00 | 1,303.77 | 335 |
| 2024-05-24 | 1,346.00 | 1,375.00 | 1,337.00 | 1,360.00 | 1,308.58 | 1,525 |
| 2024-05-23 | 1,365.00 | 1,370.00 | 1,340.01 | 1,349.23 | 1,298.22 | 9,064 |
| 2024-05-22 | 1,402.65 | 1,412.83 | 1,380.00 | 1,381.20 | 1,328.98 | 24,701 |
| 2024-05-21 | 1,430.01 | 1,438.98 | 1,422.00 | 1,428.58 | 1,374.57 | 6,869 |
| 2024-05-20 | 1,469.83 | 1,476.26 | 1,456.50 | 1,462.86 | 1,407.56 | 2,807 |
| 2024-05-17 | 1,439.72 | 1,501.99 | 1,439.72 | 1,470.38 | 1,414.79 | 50,779 |
| 2024-05-16 | 1,362.00 | 1,456.29 | 1,362.00 | 1,449.18 | 1,394.39 | 52,654 |
| 2024-05-15 | 1,340.00 | 1,355.06 | 1,340.00 | 1,351.04 | 1,299.96 | 4,769 |
| 2024-05-14 | 1,385.00 | 1,385.00 | 1,313.58 | 1,337.41 | 1,286.85 | 54,418 |
| 2024-05-13 | 1,378.00 | 1,428.00 | 1,378.00 | 1,422.79 | 1,369.00 | 19,979 |
| 2024-05-10 | 1,343.00 | 1,343.30 | 1,338.26 | 1,343.04 | 1,292.27 | 2,304 |
| 2024-05-09 | 1,334.34 | 1,348.31 | 1,332.44 | 1,335.24 | 1,284.76 | 3,998 |
| 2024-05-08 | 1,324.00 | 1,334.41 | 1,320.85 | 1,330.11 | 1,279.82 | 4,577 |
| 2024-05-07 | 1,339.00 | 1,345.49 | 1,330.00 | 1,342.30 | 1,291.55 | 4,101 |
| 2024-05-06 | 1,379.12 | 1,382.46 | 1,362.12 | 1,377.00 | 1,324.94 | 5,712 |
| 2024-05-03 | 1,354.00 | 1,382.00 | 1,350.00 | 1,377.90 | 1,325.81 | 22,040 |
| 2024-05-02 | 1,313.00 | 1,377.69 | 1,311.03 | 1,365.72 | 1,314.09 | 34,292 |
| 2024-04-30 | 1,291.01 | 1,291.01 | 1,274.01 | 1,276.26 | 1,228.01 | 1,502 |
| 2024-04-29 | 1,298.50 | 1,303.00 | 1,290.66 | 1,300.00 | 1,250.85 | 6,671 |
| 2024-04-26 | 1,300.00 | 1,317.35 | 1,289.83 | 1,295.70 | 1,246.72 | 7,398 |
| 2024-04-25 | 1,274.90 | 1,292.70 | 1,274.90 | 1,290.61 | 1,241.82 | 10,978 |
| 2024-04-24 | 1,239.91 | 1,273.31 | 1,239.91 | 1,272.89 | 1,224.77 | 19,531 |
| 2024-04-23 | 1,231.15 | 1,236.00 | 1,228.08 | 1,228.87 | 1,182.41 | 15,876 |
| 2024-04-22 | 1,184.40 | 1,213.00 | 1,184.40 | 1,212.88 | 1,167.03 | 1,497 |
| 2024-04-19 | 1,176.84 | 1,188.29 | 1,176.84 | 1,184.39 | 1,139.61 | 1,687 |
| 2024-04-18 | 1,170.50 | 1,190.00 | 1,170.50 | 1,176.00 | 1,131.54 | 5,268 |
| 2024-04-17 | 1,176.32 | 1,176.32 | 1,170.00 | 1,170.31 | 1,126.07 | 1,414 |
| 2024-04-16 | 1,184.79 | 1,193.49 | 1,179.00 | 1,189.08 | 1,144.13 | 1,531 |
| 2024-04-15 | 1,189.78 | 1,190.74 | 1,175.00 | 1,181.64 | 1,136.97 | 15,812 |
| 2024-04-12 | 1,231.00 | 1,231.00 | 1,190.00 | 1,190.00 | 1,145.01 | 3,205 |
| 2024-04-11 | 1,234.99 | 1,234.99 | 1,223.37 | 1,231.39 | 1,184.84 | 5,238 |
| 2024-04-10 | 1,211.01 | 1,234.00 | 1,211.01 | 1,223.20 | 1,176.96 | 40,259 |
| 2024-04-09 | 1,172.31 | 1,198.50 | 1,172.31 | 1,198.00 | 1,152.71 | 7,305 |
| 2024-04-08 | 1,182.45 | 1,182.45 | 1,169.10 | 1,172.30 | 1,127.98 | 2,753 |
| 2024-04-05 | 1,193.25 | 1,193.25 | 1,179.80 | 1,180.26 | 1,135.64 | 16,968 |
| 2024-04-04 | 1,194.00 | 1,206.27 | 1,193.25 | 1,194.17 | 1,149.02 | 907 |
| 2024-04-03 | 1,200.01 | 1,200.01 | 1,194.00 | 1,198.00 | 1,152.71 | 1,779 |
| 2024-04-02 | 1,214.00 | 1,214.00 | 1,206.60 | 1,209.08 | 1,163.37 | 2,179 |
| 2024-04-01 | 1,201.50 | 1,221.99 | 1,201.50 | 1,220.05 | 1,173.93 | 10,077 |
| 2024-03-27 | 1,180.00 | 1,189.73 | 1,169.45 | 1,185.00 | 1,140.20 | 2,184 |
| 2024-03-26 | 1,190.00 | 1,198.33 | 1,190.00 | 1,192.00 | 1,146.94 | 1,231 |
| 2024-03-25 | 1,205.00 | 1,205.00 | 1,191.29 | 1,193.68 | 1,148.55 | 10,868 |
| 2024-03-22 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.21 | 1,164.46 | 4,677 |
| 2024-03-21 | 1,239.03 | 1,250.70 | 1,237.00 | 1,237.30 | 1,190.52 | 1,671 |
| 2024-03-20 | 1,250.00 | 1,250.00 | 1,230.00 | 1,235.48 | 1,188.77 | 5,778 |
| 2024-03-19 | 1,229.98 | 1,242.12 | 1,229.01 | 1,235.08 | 1,188.39 | 783 |
| 2024-03-15 | 1,228.93 | 1,234.00 | 1,228.93 | 1,229.01 | 1,182.55 | 493 |
| 2024-03-14 | 1,250.00 | 1,250.00 | 1,226.90 | 1,227.00 | 1,180.61 | 18,427 |
| 2024-03-13 | 1,280.00 | 1,296.15 | 1,275.00 | 1,275.00 | 1,226.80 | 14,951 |
| 2024-03-12 | 1,271.50 | 1,285.00 | 1,269.00 | 1,279.55 | 1,231.18 | 4,506 |
| 2024-03-11 | 1,245.00 | 1,275.00 | 1,245.00 | 1,257.00 | 1,209.48 | 11,921 |
| 2024-03-08 | 1,233.00 | 1,238.28 | 1,222.89 | 1,236.62 | 1,189.87 | 5,385 |
| 2024-03-07 | 1,240.00 | 1,240.00 | 1,220.18 | 1,225.19 | 1,178.87 | 3,198 |
| 2024-03-06 | 1,270.00 | 1,270.00 | 1,242.13 | 1,249.50 | 1,202.26 | 2,245 |
| 2024-03-05 | 1,218.00 | 1,227.74 | 1,216.00 | 1,225.66 | 1,179.32 | 4,803 |
| 2024-03-04 | 1,269.00 | 1,269.00 | 1,217.00 | 1,222.00 | 1,175.80 | 10,173 |
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.