Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,657.00 | 1,657.00 | 1,556.84 | 1,581.90 | 1,502.34 | 15,168 |
| 2023-09-06 | 1,671.10 | 1,671.10 | 1,657.01 | 1,660.75 | 1,577.23 | 6,682 |
| 2023-09-05 | 1,635.00 | 1,654.03 | 1,633.00 | 1,650.18 | 1,567.19 | 8,264 |
| 2023-09-04 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,552.77 | 54 |
| 2023-09-01 | 1,585.00 | 1,650.00 | 1,585.00 | 1,622.32 | 1,540.73 | 13,805 |
| 2023-08-31 | 1,550.00 | 1,582.95 | 1,550.00 | 1,580.80 | 1,501.30 | 1,773 |
| 2023-08-30 | 1,552.00 | 1,574.96 | 1,552.00 | 1,566.25 | 1,487.48 | 9,935 |
| 2023-08-29 | 1,570.00 | 1,580.00 | 1,568.75 | 1,576.90 | 1,497.59 | 5,637 |
| 2023-08-28 | 1,546.00 | 1,552.29 | 1,537.00 | 1,546.15 | 1,468.39 | 13,966 |
| 2023-08-25 | 1,486.57 | 1,506.00 | 1,486.57 | 1,505.23 | 1,429.53 | 6,543 |
| 2023-08-24 | 1,528.00 | 1,528.00 | 1,497.14 | 1,503.83 | 1,428.20 | 3,038 |
| 2023-08-23 | 1,523.50 | 1,523.50 | 1,508.50 | 1,513.41 | 1,437.30 | 10,085 |
| 2023-08-22 | 1,495.07 | 1,495.07 | 1,488.31 | 1,490.06 | 1,415.12 | 3,563 |
| 2023-08-21 | 1,501.19 | 1,511.99 | 1,487.91 | 1,509.35 | 1,433.44 | 6,261 |
| 2023-08-18 | 1,550.00 | 1,550.00 | 1,484.01 | 1,500.27 | 1,424.82 | 20,846 |
| 2023-08-17 | 1,564.97 | 1,565.39 | 1,549.00 | 1,553.08 | 1,474.97 | 8,687 |
| 2023-08-16 | 1,550.00 | 1,550.00 | 1,517.00 | 1,529.01 | 1,452.11 | 26,033 |
| 2023-08-15 | 1,585.00 | 1,585.00 | 1,560.72 | 1,564.00 | 1,485.34 | 4,664 |
| 2023-08-14 | 1,627.50 | 1,627.50 | 1,587.00 | 1,594.51 | 1,514.32 | 1,839 |
| 2023-08-11 | 1,651.00 | 1,651.00 | 1,607.90 | 1,632.13 | 1,550.05 | 18,923 |
| 2023-08-10 | 1,650.00 | 1,722.01 | 1,650.00 | 1,689.68 | 1,604.70 | 44,682 |
| 2023-08-09 | 1,633.14 | 1,638.09 | 1,607.25 | 1,619.81 | 1,538.35 | 3,302 |
| 2023-08-08 | 1,602.00 | 1,616.00 | 1,600.01 | 1,612.30 | 1,531.21 | 6,393 |
| 2023-08-07 | 1,653.00 | 1,653.00 | 1,631.51 | 1,642.00 | 1,559.42 | 1,982 |
| 2023-08-04 | 1,660.70 | 1,682.70 | 1,652.43 | 1,655.88 | 1,572.60 | 7,884 |
| 2023-08-03 | 1,670.00 | 1,704.17 | 1,670.00 | 1,689.09 | 1,604.14 | 13,061 |
| 2023-08-02 | 1,675.00 | 1,675.00 | 1,611.91 | 1,620.38 | 1,538.89 | 16,796 |
| 2023-08-01 | 1,674.00 | 1,694.00 | 1,672.78 | 1,687.25 | 1,602.39 | 4,756 |
| 2023-07-31 | 1,678.37 | 1,713.90 | 1,676.46 | 1,711.18 | 1,625.12 | 90,707 |
| 2023-07-28 | 1,639.00 | 1,679.99 | 1,639.00 | 1,674.69 | 1,590.47 | 108,937 |
| 2023-07-27 | 1,627.00 | 1,634.80 | 1,604.43 | 1,609.29 | 1,528.36 | 249,865 |
| 2023-07-26 | 1,620.00 | 1,643.00 | 1,620.00 | 1,634.05 | 1,551.87 | 210,778 |
| 2023-07-25 | 1,645.00 | 1,660.00 | 1,601.00 | 1,610.40 | 1,529.41 | 247,441 |
| 2023-07-24 | 1,553.48 | 1,638.00 | 1,548.81 | 1,617.23 | 1,535.90 | 107,992 |
| 2023-07-21 | 1,555.43 | 1,562.26 | 1,555.43 | 1,562.26 | 1,483.69 | 48,906 |
| 2023-07-20 | 1,532.00 | 1,557.46 | 1,532.00 | 1,553.05 | 1,474.94 | 52,191 |
| 2023-07-19 | 1,550.00 | 1,573.00 | 1,546.60 | 1,546.60 | 1,468.82 | 4,507 |
| 2023-07-18 | 1,533.76 | 1,539.04 | 1,513.58 | 1,526.47 | 1,449.70 | 2,623 |
| 2023-07-17 | 1,554.00 | 1,568.00 | 1,542.81 | 1,564.98 | 1,486.27 | 6,935 |
| 2023-07-14 | 1,620.00 | 1,620.00 | 1,580.26 | 1,581.64 | 1,502.10 | 10,362 |
| 2023-07-13 | 1,592.16 | 1,633.03 | 1,592.16 | 1,628.29 | 1,546.40 | 27,054 |
| 2023-07-12 | 1,588.02 | 1,602.35 | 1,561.00 | 1,588.03 | 1,508.16 | 19,324 |
| 2023-07-11 | 1,560.00 | 1,566.00 | 1,520.00 | 1,561.92 | 1,483.37 | 4,258 |
| 2023-07-10 | 1,557.54 | 1,570.00 | 1,539.00 | 1,541.50 | 1,463.97 | 9,984 |
| 2023-07-07 | 1,461.00 | 1,565.41 | 1,461.00 | 1,554.28 | 1,476.11 | 27,858 |
| 2023-07-06 | 1,425.47 | 1,448.22 | 1,418.44 | 1,442.29 | 1,369.75 | 10,303 |
| 2023-07-05 | 1,427.87 | 1,439.45 | 1,413.44 | 1,437.24 | 1,364.96 | 11,151 |
| 2023-07-04 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,358.08 | 103 |
| 2023-07-03 | 1,440.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,358.08 | 1,285 |
| 2023-06-30 | 1,429.00 | 1,435.00 | 1,426.01 | 1,429.62 | 1,357.72 | 1,939 |
| 2023-06-29 | 1,432.00 | 1,435.00 | 1,420.00 | 1,429.26 | 1,357.38 | 41,369 |
| 2023-06-28 | 1,486.50 | 1,486.50 | 1,443.89 | 1,444.44 | 1,371.80 | 9,747 |
| 2023-06-27 | 1,487.60 | 1,491.33 | 1,482.00 | 1,487.60 | 1,412.79 | 2,893 |
| 2023-06-26 | 1,482.95 | 1,484.71 | 1,462.01 | 1,467.46 | 1,393.66 | 2,799 |
| 2023-06-23 | 1,475.00 | 1,475.00 | 1,451.85 | 1,458.44 | 1,385.09 | 7,459 |
| 2023-06-22 | 1,482.22 | 1,499.39 | 1,482.00 | 1,493.07 | 1,417.98 | 2,534 |
| 2023-06-21 | 1,503.81 | 1,535.16 | 1,485.16 | 1,486.74 | 1,411.97 | 20,855 |
| 2023-06-20 | 1,548.00 | 1,548.00 | 1,500.00 | 1,516.52 | 1,440.25 | 15,482 |
| 2023-06-19 | 1,548.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1,472.05 | 201 |
| 2023-06-16 | 1,604.00 | 1,615.00 | 1,554.59 | 1,569.14 | 1,490.22 | 523,630 |
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.