Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,269.19 | 1,274.00 | 1,268.00 | 1,270.00 | 1,221.99 | 929 |
| 2024-02-29 | 1,270.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,212.37 | 14,552 |
| 2024-02-28 | 1,328.00 | 1,328.00 | 1,276.26 | 1,277.35 | 1,229.06 | 31,539 |
| 2024-02-27 | 1,305.45 | 1,331.33 | 1,305.45 | 1,326.50 | 1,276.35 | 29,226 |
| 2024-02-26 | 1,298.08 | 1,306.51 | 1,295.00 | 1,305.45 | 1,256.10 | 11,046 |
| 2024-02-23 | 1,260.00 | 1,310.00 | 1,260.00 | 1,298.08 | 1,249.01 | 4,565 |
| 2024-02-22 | 1,283.66 | 1,304.99 | 1,283.66 | 1,300.96 | 1,251.78 | 5,843 |
| 2024-02-21 | 1,250.15 | 1,302.52 | 1,250.15 | 1,284.86 | 1,236.29 | 6,921 |
| 2024-02-20 | 1,268.00 | 1,268.00 | 1,231.39 | 1,247.09 | 1,199.94 | 1,152 |
| 2024-02-19 | 1,267.99 | 1,286.00 | 1,267.99 | 1,286.00 | 1,237.38 | 133 |
| 2024-02-16 | 1,270.00 | 1,284.00 | 1,268.00 | 1,268.00 | 1,220.06 | 5,644 |
| 2024-02-15 | 1,254.79 | 1,262.44 | 1,248.01 | 1,257.89 | 1,210.34 | 3,816 |
| 2024-02-14 | 1,235.00 | 1,255.11 | 1,235.00 | 1,250.96 | 1,203.67 | 1,431 |
| 2024-02-13 | 1,252.20 | 1,252.20 | 1,230.00 | 1,230.20 | 1,183.69 | 17,795 |
| 2024-02-12 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.04 | 1,202.78 | 2,842 |
| 2024-02-09 | 1,207.00 | 1,233.83 | 1,204.30 | 1,233.04 | 1,186.42 | 10,773 |
| 2024-02-08 | 1,220.03 | 1,231.90 | 1,208.00 | 1,212.50 | 1,166.66 | 15,738 |
| 2024-02-07 | 1,289.99 | 1,292.79 | 1,249.96 | 1,257.10 | 1,209.58 | 15,314 |
| 2024-02-06 | 1,299.97 | 1,334.00 | 1,297.50 | 1,331.47 | 1,281.13 | 35,731 |
| 2024-02-02 | 1,230.00 | 1,238.48 | 1,218.00 | 1,234.37 | 1,187.70 | 4,129 |
| 2024-02-01 | 1,254.59 | 1,254.59 | 1,233.73 | 1,240.03 | 1,193.15 | 1,424 |
| 2024-01-31 | 1,242.00 | 1,248.73 | 1,226.01 | 1,244.05 | 1,197.02 | 1,089 |
| 2024-01-30 | 1,265.22 | 1,265.22 | 1,239.02 | 1,242.72 | 1,195.74 | 23,678 |
| 2024-01-29 | 1,259.00 | 1,264.93 | 1,254.00 | 1,264.01 | 1,216.22 | 4,505 |
| 2024-01-26 | 1,257.68 | 1,280.13 | 1,256.91 | 1,270.00 | 1,221.99 | 7,356 |
| 2024-01-25 | 1,289.29 | 1,296.57 | 1,267.80 | 1,271.40 | 1,223.33 | 8,266 |
| 2024-01-24 | 1,285.00 | 1,295.00 | 1,276.79 | 1,289.29 | 1,240.55 | 13,091 |
| 2024-01-23 | 1,250.00 | 1,290.00 | 1,250.00 | 1,281.36 | 1,232.92 | 48,848 |
| 2024-01-22 | 1,180.00 | 1,180.09 | 1,150.02 | 1,179.35 | 1,134.76 | 7,765 |
| 2024-01-19 | 1,165.00 | 1,194.00 | 1,150.00 | 1,191.67 | 1,146.62 | 18,968 |
| 2024-01-18 | 1,188.28 | 1,188.28 | 1,170.00 | 1,171.63 | 1,127.34 | 8,799 |
| 2024-01-17 | 1,190.00 | 1,190.00 | 1,171.00 | 1,187.95 | 1,143.04 | 60,419 |
| 2024-01-16 | 1,215.00 | 1,215.00 | 1,194.00 | 1,194.18 | 1,149.03 | 21,170 |
| 2024-01-15 | 1,250.00 | 1,250.00 | 1,229.95 | 1,235.00 | 1,188.31 | 86 |
| 2024-01-12 | 1,234.80 | 1,234.80 | 1,212.00 | 1,214.98 | 1,169.05 | 1,789 |
| 2024-01-11 | 1,232.70 | 1,232.70 | 1,215.70 | 1,223.00 | 1,176.76 | 5,037 |
| 2024-01-10 | 1,221.00 | 1,221.00 | 1,208.45 | 1,210.44 | 1,164.68 | 22,152 |
| 2024-01-09 | 1,221.76 | 1,222.24 | 1,200.00 | 1,219.94 | 1,173.82 | 8,079 |
| 2024-01-08 | 1,223.00 | 1,229.00 | 1,200.00 | 1,228.75 | 1,182.30 | 7,577 |
| 2024-01-05 | 1,269.99 | 1,269.99 | 1,231.00 | 1,232.49 | 1,185.90 | 5,473 |
| 2024-01-04 | 1,283.62 | 1,287.70 | 1,270.00 | 1,274.52 | 1,226.34 | 9,077 |
| 2024-01-03 | 1,267.00 | 1,305.61 | 1,267.00 | 1,304.16 | 1,254.86 | 2,067 |
| 2024-01-02 | 1,313.00 | 1,313.00 | 1,271.31 | 1,271.31 | 1,223.25 | 2,297 |
| 2023-12-29 | 1,306.23 | 1,315.51 | 1,299.39 | 1,312.33 | 1,262.72 | 2,296 |
| 2023-12-28 | 1,295.61 | 1,316.26 | 1,295.60 | 1,312.78 | 1,263.15 | 4,558 |
| 2023-12-27 | 1,288.00 | 1,294.19 | 1,277.59 | 1,286.00 | 1,237.38 | 25,944 |
| 2023-12-26 | 1,300.00 | 1,304.36 | 1,284.34 | 1,289.33 | 1,240.59 | 5,251 |
| 2023-12-22 | 1,292.00 | 1,292.00 | 1,268.30 | 1,279.20 | 1,230.84 | 4,999 |
| 2023-12-21 | 1,280.00 | 1,295.01 | 1,274.00 | 1,295.00 | 1,246.04 | 12,010 |
| 2023-12-20 | 1,288.01 | 1,288.01 | 1,258.50 | 1,259.98 | 1,212.35 | 5,160 |
| 2023-12-19 | 1,268.00 | 1,296.30 | 1,268.00 | 1,288.49 | 1,223.69 | 12,149 |
| 2023-12-18 | 1,282.00 | 1,282.00 | 1,266.00 | 1,267.84 | 1,204.08 | 3,586 |
| 2023-12-15 | 1,270.00 | 1,296.50 | 1,270.00 | 1,283.00 | 1,218.48 | 9,723 |
| 2023-12-14 | 1,250.00 | 1,265.79 | 1,244.75 | 1,248.94 | 1,186.13 | 9,747 |
| 2023-12-13 | 1,244.00 | 1,244.00 | 1,216.49 | 1,233.69 | 1,171.65 | 3,914 |
| 2023-12-11 | 1,245.00 | 1,251.38 | 1,225.00 | 1,244.00 | 1,181.44 | 4,645 |
| 2023-12-08 | 1,263.00 | 1,263.00 | 1,250.00 | 1,252.35 | 1,189.37 | 6,201 |
| 2023-12-07 | 1,249.39 | 1,268.57 | 1,244.04 | 1,262.34 | 1,198.85 | 2,682 |
| 2023-12-06 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.11 | 1,177.74 | 2,813 |
| 2023-12-05 | 1,260.00 | 1,267.60 | 1,253.41 | 1,260.02 | 1,196.65 | 6,995 |
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.