Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,550.00 | 1,586.99 | 1,550.00 | 1,577.45 | 1,498.12 | 262,470 |
| 2023-06-14 | 1,513.71 | 1,545.00 | 1,506.46 | 1,534.40 | 1,457.23 | 142,744 |
| 2023-06-13 | 1,500.00 | 1,538.55 | 1,500.00 | 1,503.83 | 1,428.20 | 268,094 |
| 2023-06-12 | 1,492.08 | 1,508.00 | 1,480.01 | 1,483.80 | 1,409.18 | 1,629 |
| 2023-06-09 | 1,485.00 | 1,504.00 | 1,476.24 | 1,476.24 | 1,402.00 | 4,554 |
| 2023-06-08 | 1,497.42 | 1,514.00 | 1,493.89 | 1,495.90 | 1,420.67 | 12,508 |
| 2023-06-07 | 1,482.99 | 1,505.00 | 1,475.46 | 1,480.10 | 1,405.66 | 8,654 |
| 2023-06-06 | 1,472.90 | 1,516.27 | 1,463.94 | 1,508.98 | 1,433.09 | 7,484 |
| 2023-06-05 | 1,468.19 | 1,477.31 | 1,458.79 | 1,476.07 | 1,401.84 | 5,221 |
| 2023-06-02 | 1,500.00 | 1,500.00 | 1,476.04 | 1,478.44 | 1,404.09 | 276,489 |
| 2023-06-01 | 1,407.00 | 1,473.10 | 1,398.00 | 1,458.34 | 1,385.00 | 64,981 |
| 2023-05-31 | 1,392.12 | 1,409.99 | 1,378.16 | 1,407.64 | 1,336.85 | 110,922 |
| 2023-05-30 | 1,428.00 | 1,428.00 | 1,382.00 | 1,390.76 | 1,320.82 | 22,050 |
| 2023-05-29 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,359.03 | 254 |
| 2023-05-26 | 1,406.39 | 1,440.25 | 1,395.00 | 1,428.99 | 1,357.12 | 24,610 |
| 2023-05-25 | 1,448.03 | 1,448.03 | 1,398.00 | 1,406.39 | 1,335.66 | 8,166 |
| 2023-05-24 | 1,484.00 | 1,484.00 | 1,443.00 | 1,447.35 | 1,374.56 | 5,433 |
| 2023-05-23 | 1,512.00 | 1,525.28 | 1,487.00 | 1,489.11 | 1,414.22 | 6,156 |
| 2023-05-22 | 1,544.29 | 1,565.00 | 1,534.29 | 1,540.14 | 1,462.68 | 15,359 |
| 2023-05-19 | 1,509.00 | 1,509.00 | 1,483.20 | 1,495.95 | 1,420.72 | 3,397 |
| 2023-05-18 | 1,603.00 | 1,603.00 | 1,505.24 | 1,521.09 | 1,444.59 | 18,070 |
| 2023-05-17 | 1,566.66 | 1,605.78 | 1,566.66 | 1,594.00 | 1,513.83 | 191,572 |
| 2023-05-16 | 1,530.00 | 1,560.24 | 1,530.00 | 1,550.37 | 1,472.40 | 164,703 |
| 2023-05-15 | 1,512.61 | 1,549.00 | 1,512.61 | 1,537.96 | 1,460.61 | 96,366 |
| 2023-05-12 | 1,523.00 | 1,523.00 | 1,495.00 | 1,499.64 | 1,424.22 | 15,415 |
| 2023-05-11 | 1,490.00 | 1,556.80 | 1,490.00 | 1,547.02 | 1,469.22 | 346,043 |
| 2023-05-10 | 1,450.01 | 1,480.23 | 1,443.00 | 1,464.19 | 1,390.55 | 8,042 |
| 2023-05-09 | 1,465.00 | 1,467.23 | 1,434.00 | 1,464.01 | 1,390.38 | 1,698 |
| 2023-05-08 | 1,481.00 | 1,487.00 | 1,469.67 | 1,486.74 | 1,411.97 | 2,877 |
| 2023-05-05 | 1,481.21 | 1,482.01 | 1,464.50 | 1,481.99 | 1,407.46 | 2,885 |
| 2023-05-04 | 1,475.00 | 1,490.68 | 1,475.00 | 1,479.22 | 1,404.83 | 3,471 |
| 2023-05-03 | 1,456.52 | 1,466.54 | 1,450.00 | 1,452.95 | 1,379.88 | 3,943 |
| 2023-05-02 | 1,500.00 | 1,500.00 | 1,456.52 | 1,466.10 | 1,392.37 | 5,921 |
| 2023-04-28 | 1,518.46 | 1,534.99 | 1,518.46 | 1,524.28 | 1,447.62 | 5,011 |
| 2023-04-27 | 1,501.00 | 1,528.00 | 1,499.00 | 1,524.34 | 1,447.68 | 2,692 |
| 2023-04-26 | 1,507.00 | 1,531.31 | 1,500.00 | 1,506.05 | 1,430.31 | 2,815 |
| 2023-04-25 | 1,562.00 | 1,562.00 | 1,490.00 | 1,506.48 | 1,430.72 | 7,583 |
| 2023-04-24 | 1,593.59 | 1,593.59 | 1,550.76 | 1,559.68 | 1,481.24 | 10,953 |
| 2023-04-21 | 1,605.25 | 1,607.36 | 1,590.65 | 1,607.36 | 1,526.52 | 3,055 |
| 2023-04-20 | 1,685.02 | 1,685.02 | 1,625.12 | 1,628.69 | 1,546.78 | 10,483 |
| 2023-04-19 | 1,706.17 | 1,707.92 | 1,677.64 | 1,685.44 | 1,600.68 | 1,410 |
| 2023-04-18 | 1,776.76 | 1,776.76 | 1,719.00 | 1,719.00 | 1,632.55 | 1,482 |
| 2023-04-17 | 1,733.93 | 1,745.37 | 1,731.20 | 1,738.90 | 1,651.45 | 1,876 |
| 2023-04-14 | 1,731.00 | 1,731.00 | 1,695.79 | 1,701.11 | 1,615.56 | 7,195 |
| 2023-04-13 | 1,700.01 | 1,750.00 | 1,700.01 | 1,731.11 | 1,644.05 | 6,863 |
| 2023-04-12 | 1,779.16 | 1,779.16 | 1,693.27 | 1,696.21 | 1,610.90 | 12,959 |
| 2023-04-11 | 1,845.86 | 1,845.86 | 1,809.00 | 1,819.27 | 1,727.78 | 3,118 |
| 2023-04-10 | 1,808.75 | 1,870.00 | 1,808.75 | 1,844.40 | 1,751.64 | 326,811 |
| 2023-04-05 | 1,826.45 | 1,826.45 | 1,790.00 | 1,808.75 | 1,717.78 | 428,987 |
| 2023-04-04 | 1,776.19 | 1,836.05 | 1,774.80 | 1,826.54 | 1,734.68 | 109,506 |
| 2023-04-03 | 1,828.00 | 1,828.00 | 1,770.00 | 1,777.28 | 1,687.90 | 31,906 |
| 2023-03-31 | 1,861.61 | 1,861.61 | 1,825.35 | 1,839.69 | 1,747.17 | 176,968 |
| 2023-03-30 | 1,840.00 | 1,897.00 | 1,822.84 | 1,870.97 | 1,776.88 | 180,531 |
| 2023-03-29 | 1,780.01 | 1,832.36 | 1,766.00 | 1,809.31 | 1,718.32 | 513,600 |
| 2023-03-28 | 1,745.00 | 1,818.59 | 1,687.78 | 1,792.19 | 1,702.06 | 1,184,965 |
| 2023-03-27 | 1,598.32 | 1,599.50 | 1,572.33 | 1,580.00 | 1,500.54 | 241,010 |
| 2023-03-24 | 1,629.00 | 1,637.00 | 1,587.90 | 1,601.05 | 1,520.53 | 862,607 |
| 2023-03-23 | 1,605.16 | 1,632.00 | 1,591.20 | 1,608.76 | 1,527.85 | 273,589 |
| 2023-03-22 | 1,571.24 | 1,583.00 | 1,550.01 | 1,552.69 | 1,474.60 | 359,070 |
| 2023-03-21 | 1,550.00 | 1,569.00 | 1,550.00 | 1,562.53 | 1,483.95 | 3,512 |
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.