Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,255.55 | 1,283.55 | 1,255.55 | 1,276.26 | 1,212.07 | 2,777 |
| 2023-12-01 | 1,298.00 | 1,298.00 | 1,249.00 | 1,274.96 | 1,210.84 | 10,810 |
| 2023-11-30 | 1,295.00 | 1,303.21 | 1,289.61 | 1,298.42 | 1,233.12 | 6,047 |
| 2023-11-29 | 1,300.34 | 1,300.34 | 1,283.00 | 1,294.37 | 1,229.27 | 16,950 |
| 2023-11-28 | 1,334.99 | 1,334.99 | 1,294.98 | 1,315.11 | 1,248.97 | 7,477 |
| 2023-11-27 | 1,342.30 | 1,342.30 | 1,320.00 | 1,334.99 | 1,267.85 | 9,263 |
| 2023-11-24 | 1,350.00 | 1,350.00 | 1,340.00 | 1,342.30 | 1,274.79 | 259 |
| 2023-11-23 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,296.35 | 40 |
| 2023-11-22 | 1,360.00 | 1,365.93 | 1,346.00 | 1,355.01 | 1,286.86 | 2,017 |
| 2023-11-21 | 1,340.00 | 1,364.00 | 1,335.00 | 1,361.65 | 1,293.17 | 2,095 |
| 2023-11-17 | 1,345.00 | 1,350.49 | 1,323.02 | 1,340.16 | 1,272.76 | 13,017 |
| 2023-11-16 | 1,400.00 | 1,400.00 | 1,350.11 | 1,365.55 | 1,296.87 | 40,702 |
| 2023-11-15 | 1,502.34 | 1,521.95 | 1,502.34 | 1,508.54 | 1,432.67 | 19,504 |
| 2023-11-14 | 1,450.00 | 1,468.75 | 1,435.93 | 1,458.11 | 1,384.78 | 13,815 |
| 2023-11-13 | 1,461.55 | 1,461.81 | 1,449.00 | 1,450.15 | 1,377.22 | 18,589 |
| 2023-11-10 | 1,466.42 | 1,466.42 | 1,455.00 | 1,461.04 | 1,387.56 | 14,213 |
| 2023-11-09 | 1,488.00 | 1,488.00 | 1,454.55 | 1,474.70 | 1,400.53 | 1,706 |
| 2023-11-08 | 1,491.28 | 1,491.37 | 1,480.28 | 1,488.25 | 1,413.40 | 10,098 |
| 2023-11-07 | 1,480.00 | 1,497.00 | 1,475.00 | 1,491.50 | 1,416.49 | 938 |
| 2023-11-06 | 1,504.72 | 1,507.18 | 1,493.67 | 1,497.84 | 1,422.51 | 2,903 |
| 2023-11-03 | 1,482.01 | 1,495.00 | 1,482.01 | 1,491.19 | 1,416.19 | 3,477 |
| 2023-11-01 | 1,461.00 | 1,469.00 | 1,461.00 | 1,463.93 | 1,390.31 | 4,701 |
| 2023-10-31 | 1,495.00 | 1,495.00 | 1,460.00 | 1,482.73 | 1,408.16 | 1,066 |
| 2023-10-30 | 1,506.00 | 1,507.62 | 1,498.01 | 1,499.75 | 1,424.32 | 3,094 |
| 2023-10-27 | 1,504.38 | 1,504.38 | 1,495.01 | 1,495.40 | 1,420.19 | 6,779 |
| 2023-10-26 | 1,503.89 | 1,511.73 | 1,498.33 | 1,500.16 | 1,424.71 | 7,631 |
| 2023-10-25 | 1,493.20 | 1,496.61 | 1,483.70 | 1,485.96 | 1,411.23 | 1,326 |
| 2023-10-24 | 1,500.00 | 1,521.99 | 1,500.00 | 1,514.55 | 1,438.38 | 22,604 |
| 2023-10-23 | 1,455.00 | 1,462.02 | 1,455.00 | 1,460.94 | 1,387.47 | 4,612 |
| 2023-10-20 | 1,485.00 | 1,485.00 | 1,457.00 | 1,459.99 | 1,386.56 | 13,005 |
| 2023-10-19 | 1,490.10 | 1,496.90 | 1,487.39 | 1,496.90 | 1,421.62 | 1,200 |
| 2023-10-18 | 1,514.09 | 1,524.10 | 1,506.00 | 1,515.00 | 1,438.81 | 1,319 |
| 2023-10-17 | 1,511.00 | 1,514.99 | 1,500.71 | 1,514.09 | 1,437.94 | 2,717 |
| 2023-10-16 | 1,490.00 | 1,522.60 | 1,490.00 | 1,507.46 | 1,431.65 | 5,055 |
| 2023-10-13 | 1,513.41 | 1,521.00 | 1,513.41 | 1,517.07 | 1,440.77 | 1,326 |
| 2023-10-12 | 1,563.00 | 1,563.00 | 1,517.71 | 1,520.00 | 1,443.56 | 18,339 |
| 2023-10-11 | 1,575.12 | 1,575.12 | 1,558.92 | 1,567.50 | 1,488.67 | 802 |
| 2023-10-10 | 1,546.00 | 1,580.06 | 1,546.00 | 1,560.87 | 1,482.37 | 1,852 |
| 2023-10-09 | 1,535.00 | 1,559.16 | 1,530.01 | 1,545.00 | 1,467.30 | 1,881 |
| 2023-10-06 | 1,530.00 | 1,569.99 | 1,530.00 | 1,564.50 | 1,485.82 | 2,325 |
| 2023-10-05 | 1,509.53 | 1,528.00 | 1,502.00 | 1,526.59 | 1,449.81 | 1,408 |
| 2023-10-04 | 1,510.50 | 1,518.00 | 1,506.10 | 1,514.00 | 1,437.86 | 4,502 |
| 2023-10-03 | 1,501.00 | 1,520.00 | 1,501.00 | 1,518.19 | 1,441.84 | 3,698 |
| 2023-10-02 | 1,510.00 | 1,527.01 | 1,510.00 | 1,527.01 | 1,450.21 | 4,599 |
| 2023-09-29 | 1,506.00 | 1,518.00 | 1,506.00 | 1,511.94 | 1,435.90 | 5,669 |
| 2023-09-28 | 1,502.95 | 1,510.46 | 1,502.95 | 1,504.25 | 1,428.60 | 7,867 |
| 2023-09-27 | 1,521.00 | 1,528.00 | 1,515.35 | 1,523.24 | 1,446.63 | 2,844 |
| 2023-09-26 | 1,506.00 | 1,509.50 | 1,499.67 | 1,506.85 | 1,431.07 | 1,672 |
| 2023-09-25 | 1,499.00 | 1,515.12 | 1,499.00 | 1,515.12 | 1,438.92 | 1,402 |
| 2023-09-22 | 1,492.00 | 1,518.99 | 1,492.00 | 1,514.85 | 1,438.67 | 4,420 |
| 2023-09-21 | 1,450.00 | 1,454.00 | 1,444.16 | 1,448.63 | 1,375.78 | 1,804 |
| 2023-09-20 | 1,483.00 | 1,483.00 | 1,463.30 | 1,465.78 | 1,392.06 | 2,285 |
| 2023-09-19 | 1,490.00 | 1,496.42 | 1,482.00 | 1,492.87 | 1,417.79 | 5,157 |
| 2023-09-18 | 1,475.00 | 1,492.59 | 1,475.00 | 1,490.26 | 1,415.31 | 2,310 |
| 2023-09-15 | 1,500.00 | 1,500.00 | 1,482.02 | 1,482.39 | 1,407.84 | 9,382 |
| 2023-09-14 | 1,500.87 | 1,515.00 | 1,500.43 | 1,511.69 | 1,435.66 | 2,231 |
| 2023-09-13 | 1,520.00 | 1,520.00 | 1,501.71 | 1,506.39 | 1,430.63 | 5,121 |
| 2023-09-12 | 1,532.19 | 1,552.99 | 1,524.50 | 1,527.54 | 1,450.72 | 2,254 |
| 2023-09-11 | 1,574.00 | 1,574.00 | 1,533.45 | 1,535.98 | 1,458.73 | 4,586 |
| 2023-09-08 | 1,579.21 | 1,589.20 | 1,551.95 | 1,585.93 | 1,506.17 | 4,507 |
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.