Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,555.00 | 1,560.86 | 1,530.00 | 1,544.83 | 1,467.14 | 23,745 |
| 2023-03-16 | 1,543.00 | 1,555.01 | 1,538.13 | 1,542.37 | 1,464.80 | 2,997 |
| 2023-03-15 | 1,548.00 | 1,548.00 | 1,522.01 | 1,540.65 | 1,463.17 | 1,700 |
| 2023-03-14 | 1,563.00 | 1,566.96 | 1,544.45 | 1,550.51 | 1,472.53 | 8,411 |
| 2023-03-13 | 1,569.00 | 1,582.96 | 1,562.50 | 1,577.18 | 1,497.86 | 5,024 |
| 2023-03-10 | 1,501.00 | 1,552.83 | 1,501.00 | 1,535.76 | 1,458.52 | 3,448 |
| 2023-03-09 | 1,530.00 | 1,538.62 | 1,505.16 | 1,527.65 | 1,450.82 | 31,326 |
| 2023-03-08 | 1,590.00 | 1,590.00 | 1,558.00 | 1,565.61 | 1,486.87 | 2,433 |
| 2023-03-07 | 1,606.18 | 1,622.60 | 1,600.00 | 1,609.13 | 1,528.20 | 5,865 |
| 2023-03-06 | 1,600.00 | 1,640.98 | 1,590.01 | 1,613.37 | 1,532.23 | 5,732 |
| 2023-03-03 | 1,626.80 | 1,632.79 | 1,594.71 | 1,609.61 | 1,528.66 | 27,025 |
| 2023-03-02 | 1,619.04 | 1,636.96 | 1,600.00 | 1,629.30 | 1,547.36 | 4,624 |
| 2023-03-01 | 1,680.00 | 1,695.00 | 1,630.00 | 1,634.96 | 1,552.73 | 10,381 |
| 2023-02-28 | 1,607.46 | 1,635.00 | 1,602.23 | 1,612.34 | 1,531.25 | 6,736 |
| 2023-02-27 | 1,665.41 | 1,670.00 | 1,636.00 | 1,641.02 | 1,558.49 | 15,281 |
| 2023-02-24 | 1,667.03 | 1,686.44 | 1,628.63 | 1,636.38 | 1,554.08 | 6,937 |
| 2023-02-23 | 1,831.00 | 1,842.50 | 1,696.95 | 1,733.02 | 1,645.86 | 10,928 |
| 2023-02-22 | 1,751.00 | 1,751.00 | 1,719.66 | 1,737.28 | 1,649.91 | 28,717 |
| 2023-02-21 | 1,800.05 | 1,800.05 | 1,749.00 | 1,755.55 | 1,667.26 | 6,324 |
| 2023-02-20 | 1,832.48 | 1,875.00 | 1,786.00 | 1,875.00 | 1,780.70 | 233 |
| 2023-02-17 | 1,868.00 | 1,868.00 | 1,822.63 | 1,832.48 | 1,740.32 | 3,160 |
| 2023-02-16 | 1,903.33 | 1,938.03 | 1,903.01 | 1,910.90 | 1,814.80 | 4,172 |
| 2023-02-15 | 1,905.93 | 1,929.90 | 1,905.93 | 1,913.50 | 1,817.27 | 3,226 |
| 2023-02-14 | 1,916.77 | 1,934.00 | 1,909.83 | 1,934.00 | 1,836.74 | 108,085 |
| 2023-02-13 | 1,980.00 | 1,980.00 | 1,946.89 | 1,949.06 | 1,851.04 | 100,323 |
| 2023-02-10 | 2,035.26 | 2,035.26 | 1,925.00 | 1,932.28 | 1,835.10 | 3,779 |
| 2023-02-09 | 2,035.40 | 2,072.00 | 2,024.05 | 2,037.20 | 1,934.75 | 297,126 |
| 2023-02-08 | 2,000.00 | 2,024.99 | 1,962.33 | 1,991.22 | 1,891.08 | 3,479 |
| 2023-02-07 | 2,032.01 | 2,032.01 | 1,972.00 | 1,992.30 | 1,892.10 | 5,096 |
| 2023-02-03 | 2,040.00 | 2,053.00 | 2,010.01 | 2,013.74 | 1,912.46 | 18,910 |
| 2023-02-02 | 2,115.58 | 2,115.58 | 2,010.84 | 2,046.63 | 1,943.70 | 8,735 |
| 2023-02-01 | 2,100.00 | 2,123.06 | 2,067.00 | 2,115.58 | 2,009.18 | 313,749 |
| 2023-01-31 | 2,065.00 | 2,101.43 | 2,050.00 | 2,068.43 | 1,964.40 | 22,634 |
| 2023-01-30 | 2,097.00 | 2,121.77 | 2,061.81 | 2,093.47 | 1,988.19 | 193,493 |
| 2023-01-27 | 2,253.00 | 2,253.00 | 2,196.00 | 2,219.68 | 2,108.05 | 633,236 |
| 2023-01-26 | 2,260.00 | 2,272.99 | 2,244.40 | 2,267.27 | 2,153.24 | 137,906 |
| 2023-01-25 | 2,250.00 | 2,261.00 | 2,215.56 | 2,261.00 | 2,147.29 | 409,304 |
| 2023-01-24 | 2,235.00 | 2,255.00 | 2,230.01 | 2,240.52 | 2,127.84 | 52,667 |
| 2023-01-23 | 2,265.83 | 2,267.98 | 2,234.50 | 2,249.60 | 2,136.46 | 180,651 |
| 2023-01-20 | 2,222.13 | 2,270.00 | 2,222.13 | 2,257.36 | 2,143.83 | 271,229 |
| 2023-01-19 | 2,112.18 | 2,222.83 | 2,112.18 | 2,209.00 | 2,097.90 | 142,789 |
| 2023-01-18 | 2,156.54 | 2,156.54 | 2,122.87 | 2,140.15 | 2,032.52 | 306,088 |
| 2023-01-17 | 2,160.00 | 2,191.66 | 2,152.01 | 2,152.86 | 2,044.59 | 535,531 |
| 2023-01-16 | 2,165.00 | 2,205.51 | 2,165.00 | 2,205.51 | 2,094.59 | 47 |
| 2023-01-13 | 2,130.00 | 2,212.81 | 2,130.00 | 2,199.46 | 2,088.84 | 350,996 |
| 2023-01-12 | 2,148.99 | 2,148.99 | 2,119.00 | 2,130.40 | 2,023.26 | 129,881 |
| 2023-01-11 | 2,191.00 | 2,191.00 | 2,150.00 | 2,179.65 | 2,070.03 | 286,559 |
| 2023-01-10 | 2,157.04 | 2,200.00 | 2,140.65 | 2,190.63 | 2,080.46 | 216,450 |
| 2023-01-09 | 2,150.00 | 2,157.97 | 2,074.00 | 2,131.19 | 2,024.01 | 156,003 |
| 2023-01-06 | 1,988.87 | 2,063.95 | 1,981.66 | 2,059.91 | 1,956.31 | 239,242 |
| 2023-01-05 | 1,997.50 | 2,040.00 | 1,989.93 | 2,029.56 | 1,927.49 | 420,231 |
| 2023-01-04 | 1,876.14 | 2,023.63 | 1,876.14 | 2,011.50 | 1,910.34 | 329,833 |
| 2023-01-03 | 1,702.10 | 1,829.73 | 1,702.10 | 1,780.05 | 1,690.53 | 17,020 |
| 2023-01-02 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,616.50 | 19 |
| 2022-12-30 | 1,715.62 | 1,718.77 | 1,701.72 | 1,712.63 | 1,626.50 | 682 |
| 2022-12-29 | 1,685.00 | 1,736.00 | 1,685.00 | 1,735.00 | 1,647.74 | 4,336 |
| 2022-12-28 | 1,707.88 | 1,707.88 | 1,680.52 | 1,695.38 | 1,610.12 | 106,282 |
| 2022-12-27 | 1,690.00 | 1,753.00 | 1,690.00 | 1,750.82 | 1,662.77 | 110,645 |
| 2022-12-26 | 1,700.00 | 1,700.00 | 1,694.00 | 1,694.00 | 1,608.81 | 17,898 |
| 2022-12-23 | 1,665.00 | 1,675.40 | 1,656.54 | 1,667.03 | 1,583.19 | 9,173 |
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.