Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,665.00 | 1,675.40 | 1,656.54 | 1,667.03 | 1,583.19 | 9,173 |
| 2022-12-22 | 1,737.00 | 1,758.61 | 1,699.37 | 1,719.00 | 1,632.55 | 8,446 |
| 2022-12-21 | 1,700.00 | 1,733.00 | 1,687.35 | 1,724.80 | 1,638.06 | 35,108 |
| 2022-12-20 | 1,701.54 | 1,713.01 | 1,685.92 | 1,699.89 | 1,614.40 | 4,323 |
| 2022-12-19 | 1,759.32 | 1,766.59 | 1,707.57 | 1,731.67 | 1,644.58 | 14,518 |
| 2022-12-16 | 1,754.00 | 1,778.43 | 1,711.81 | 1,723.73 | 1,637.04 | 8,789 |
| 2022-12-15 | 1,840.00 | 1,857.35 | 1,697.50 | 1,708.43 | 1,622.51 | 521,886 |
| 2022-12-14 | 1,779.00 | 1,793.39 | 1,764.00 | 1,789.30 | 1,699.31 | 40,897 |
| 2022-12-13 | 1,805.60 | 1,850.00 | 1,780.00 | 1,785.58 | 1,695.78 | 340,620 |
| 2022-12-09 | 1,838.00 | 1,846.28 | 1,802.01 | 1,805.40 | 1,714.60 | 163,431 |
| 2022-12-08 | 1,800.00 | 1,850.00 | 1,800.00 | 1,845.08 | 1,752.29 | 162,477 |
| 2022-12-07 | 1,730.70 | 1,749.83 | 1,720.71 | 1,740.72 | 1,653.18 | 285,589 |
| 2022-12-06 | 1,819.92 | 1,823.06 | 1,789.07 | 1,802.42 | 1,711.77 | 224,421 |
| 2022-12-05 | 1,808.00 | 1,820.00 | 1,772.17 | 1,780.05 | 1,690.53 | 3,739 |
| 2022-12-02 | 1,687.00 | 1,775.00 | 1,685.00 | 1,745.87 | 1,658.07 | 73,403 |
| 2022-12-01 | 1,635.32 | 1,672.28 | 1,623.16 | 1,651.47 | 1,568.41 | 4,296 |
| 2022-11-30 | 1,600.00 | 1,722.00 | 1,600.00 | 1,681.51 | 1,596.94 | 28,869 |
| 2022-11-29 | 1,514.61 | 1,543.00 | 1,514.61 | 1,535.86 | 1,458.62 | 7,483 |
| 2022-11-28 | 1,463.99 | 1,491.00 | 1,461.27 | 1,463.28 | 1,389.69 | 4,832 |
| 2022-11-25 | 1,499.99 | 1,499.99 | 1,455.90 | 1,463.99 | 1,390.36 | 173,486 |
| 2022-11-24 | 1,515.67 | 1,521.72 | 1,515.67 | 1,521.72 | 1,445.19 | 132 |
| 2022-11-23 | 1,480.01 | 1,522.61 | 1,480.01 | 1,517.53 | 1,441.21 | 72,821 |
| 2022-11-22 | 1,500.00 | 1,500.00 | 1,463.09 | 1,476.25 | 1,402.01 | 224,203 |
| 2022-11-18 | 1,609.00 | 1,609.00 | 1,560.00 | 1,566.04 | 1,487.28 | 46,474 |
| 2022-11-17 | 1,512.91 | 1,661.00 | 1,490.00 | 1,634.64 | 1,552.43 | 202,853 |
| 2022-11-16 | 1,546.00 | 1,546.00 | 1,500.00 | 1,510.39 | 1,434.43 | 141,203 |
| 2022-11-15 | 1,494.62 | 1,555.00 | 1,494.62 | 1,533.68 | 1,456.55 | 25,350 |
| 2022-11-14 | 1,401.01 | 1,429.57 | 1,388.58 | 1,389.03 | 1,319.17 | 9,487 |
| 2022-11-11 | 1,385.00 | 1,413.50 | 1,352.97 | 1,379.85 | 1,310.45 | 26,015 |
| 2022-11-10 | 1,321.00 | 1,358.23 | 1,321.00 | 1,352.12 | 1,284.12 | 3,035 |
| 2022-11-09 | 1,302.00 | 1,302.00 | 1,270.00 | 1,270.39 | 1,206.50 | 3,405 |
| 2022-11-08 | 1,300.00 | 1,339.76 | 1,300.00 | 1,333.31 | 1,266.26 | 3,351 |
| 2022-11-07 | 1,373.00 | 1,375.00 | 1,339.77 | 1,359.60 | 1,291.22 | 3,685 |
| 2022-11-04 | 1,360.00 | 1,400.00 | 1,320.00 | 1,358.02 | 1,289.72 | 6,216 |
| 2022-11-03 | 1,270.00 | 1,307.12 | 1,262.70 | 1,282.56 | 1,218.06 | 2,135 |
| 2022-11-01 | 1,328.00 | 1,336.00 | 1,300.00 | 1,301.26 | 1,235.82 | 3,230 |
| 2022-10-31 | 1,262.80 | 1,285.43 | 1,260.00 | 1,262.00 | 1,198.53 | 2,409 |
| 2022-10-28 | 1,305.00 | 1,305.00 | 1,229.00 | 1,264.07 | 1,200.50 | 4,979 |
| 2022-10-27 | 1,304.61 | 1,341.66 | 1,304.61 | 1,311.15 | 1,245.21 | 15,518 |
| 2022-10-26 | 1,256.00 | 1,384.00 | 1,256.00 | 1,364.32 | 1,295.71 | 9,752 |
| 2022-10-25 | 1,310.00 | 1,310.00 | 1,220.00 | 1,255.12 | 1,192.00 | 11,862 |
| 2022-10-24 | 1,375.01 | 1,375.01 | 1,162.50 | 1,257.38 | 1,194.14 | 59,677 |
| 2022-10-21 | 1,404.69 | 1,445.38 | 1,404.69 | 1,440.00 | 1,367.58 | 9,976 |
| 2022-10-20 | 1,473.58 | 1,495.15 | 1,445.05 | 1,445.27 | 1,372.58 | 3,149 |
| 2022-10-19 | 1,499.00 | 1,499.00 | 1,421.73 | 1,433.98 | 1,361.86 | 8,852 |
| 2022-10-18 | 1,560.00 | 1,560.00 | 1,509.55 | 1,527.57 | 1,450.75 | 1,960 |
| 2022-10-17 | 1,523.40 | 1,552.00 | 1,522.56 | 1,542.00 | 1,464.45 | 1,586 |
| 2022-10-14 | 1,502.83 | 1,507.07 | 1,470.00 | 1,471.90 | 1,397.88 | 1,014 |
| 2022-10-13 | 1,500.01 | 1,510.57 | 1,450.02 | 1,506.88 | 1,431.10 | 2,046 |
| 2022-10-12 | 1,490.00 | 1,525.81 | 1,490.00 | 1,516.46 | 1,440.19 | 2,669 |
| 2022-10-11 | 1,550.00 | 1,550.00 | 1,492.00 | 1,517.03 | 1,440.74 | 33,865 |
| 2022-10-10 | 1,572.76 | 1,585.25 | 1,560.00 | 1,578.46 | 1,499.08 | 13,055 |
| 2022-10-07 | 1,665.00 | 1,670.00 | 1,620.00 | 1,628.94 | 1,547.02 | 368 |
| 2022-10-06 | 1,700.00 | 1,710.99 | 1,686.41 | 1,699.89 | 1,614.40 | 2,915 |
| 2022-10-05 | 1,700.00 | 1,730.00 | 1,682.64 | 1,693.37 | 1,608.21 | 4,365 |
| 2022-10-04 | 1,636.00 | 1,697.09 | 1,636.00 | 1,680.12 | 1,595.62 | 1,820 |
| 2022-10-03 | 1,600.00 | 1,621.33 | 1,590.34 | 1,615.67 | 1,534.41 | 8,642 |
| 2022-09-30 | 1,605.28 | 1,637.00 | 1,605.28 | 1,622.69 | 1,541.08 | 4,759 |
| 2022-09-29 | 1,625.02 | 1,625.02 | 1,560.00 | 1,595.78 | 1,515.52 | 1,151 |
| 2022-09-28 | 1,595.11 | 1,639.99 | 1,595.01 | 1,637.31 | 1,554.97 | 2,683 |
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.