Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,633.00 | 1,633.21 | 1,574.82 | 1,586.24 | 1,506.46 | 3,060 |
| 2022-09-26 | 1,608.40 | 1,634.00 | 1,608.40 | 1,616.30 | 1,535.01 | 2,199 |
| 2022-09-23 | 1,581.00 | 1,596.39 | 1,570.02 | 1,591.43 | 1,511.39 | 2,333 |
| 2022-09-22 | 1,642.91 | 1,642.91 | 1,600.00 | 1,620.52 | 1,539.02 | 4,056 |
| 2022-09-21 | 1,672.93 | 1,675.00 | 1,639.84 | 1,642.91 | 1,560.28 | 9,469 |
| 2022-09-20 | 1,739.10 | 1,771.73 | 1,700.00 | 1,716.07 | 1,629.77 | 3,227 |
| 2022-09-19 | 1,755.00 | 1,755.00 | 1,719.96 | 1,747.84 | 1,659.94 | 2,485 |
| 2022-09-15 | 1,812.00 | 1,812.00 | 1,778.93 | 1,785.83 | 1,696.02 | 627 |
| 2022-09-14 | 1,780.00 | 1,782.00 | 1,765.00 | 1,774.45 | 1,685.21 | 1,833 |
| 2022-09-13 | 1,840.00 | 1,840.00 | 1,795.73 | 1,797.04 | 1,706.66 | 3,548 |
| 2022-09-12 | 1,845.00 | 1,883.10 | 1,845.00 | 1,880.78 | 1,786.19 | 5,787 |
| 2022-09-09 | 1,798.00 | 1,847.30 | 1,798.00 | 1,845.53 | 1,752.71 | 3,214 |
| 2022-09-08 | 1,780.00 | 1,806.25 | 1,775.14 | 1,781.46 | 1,691.87 | 2,168 |
| 2022-09-07 | 1,772.00 | 1,813.00 | 1,772.00 | 1,809.91 | 1,718.89 | 1,822 |
| 2022-09-06 | 1,787.00 | 1,794.00 | 1,772.00 | 1,781.47 | 1,691.88 | 5,387 |
| 2022-09-05 | 1,805.00 | 1,817.03 | 1,805.00 | 1,812.00 | 1,720.87 | 71 |
| 2022-09-02 | 1,829.00 | 1,863.33 | 1,817.00 | 1,827.66 | 1,735.74 | 5,412 |
| 2022-09-01 | 1,897.97 | 1,904.00 | 1,864.00 | 1,883.58 | 1,788.85 | 1,160 |
| 2022-08-31 | 1,891.01 | 1,972.51 | 1,891.01 | 1,928.07 | 1,831.10 | 1,440 |
| 2022-08-30 | 1,929.00 | 1,929.00 | 1,869.00 | 1,888.42 | 1,793.45 | 215,451 |
| 2022-08-29 | 1,990.83 | 2,010.24 | 1,933.00 | 1,937.08 | 1,839.66 | 217,200 |
| 2022-08-26 | 2,050.00 | 2,072.00 | 1,951.50 | 1,951.50 | 1,853.36 | 900,459 |
| 2022-08-25 | 1,900.00 | 2,010.76 | 1,900.00 | 1,985.12 | 1,885.28 | 377,621 |
| 2022-08-24 | 1,752.36 | 1,872.04 | 1,752.36 | 1,838.49 | 1,746.03 | 4,189 |
| 2022-08-23 | 1,764.80 | 1,797.17 | 1,747.91 | 1,795.00 | 1,704.73 | 4,184 |
| 2022-08-22 | 1,809.88 | 1,829.92 | 1,804.62 | 1,816.05 | 1,724.72 | 10,732 |
| 2022-08-19 | 1,816.25 | 1,835.01 | 1,801.50 | 1,806.90 | 1,716.03 | 1,773 |
| 2022-08-18 | 1,785.00 | 1,833.87 | 1,780.00 | 1,823.43 | 1,731.73 | 3,924 |
| 2022-08-17 | 1,840.00 | 1,841.42 | 1,796.90 | 1,797.88 | 1,707.46 | 91,506 |
| 2022-08-16 | 1,870.00 | 1,870.00 | 1,825.00 | 1,850.52 | 1,757.45 | 9,269 |
| 2022-08-15 | 1,850.21 | 1,876.00 | 1,847.41 | 1,871.57 | 1,777.44 | 8,084 |
| 2022-08-12 | 1,886.38 | 1,886.38 | 1,832.74 | 1,874.83 | 1,780.54 | 9,778 |
| 2022-08-11 | 1,867.00 | 1,940.00 | 1,867.00 | 1,891.13 | 1,796.02 | 13,095 |
| 2022-08-10 | 1,848.55 | 1,858.00 | 1,788.00 | 1,857.85 | 1,764.41 | 3,933 |
| 2022-08-09 | 1,846.00 | 1,879.00 | 1,838.21 | 1,850.47 | 1,757.41 | 2,007 |
| 2022-08-08 | 1,891.00 | 1,891.00 | 1,833.50 | 1,836.96 | 1,744.58 | 8,036 |
| 2022-08-05 | 1,926.54 | 1,926.54 | 1,854.00 | 1,890.16 | 1,795.10 | 18,489 |
| 2022-08-04 | 2,050.00 | 2,082.15 | 1,940.00 | 1,976.59 | 1,877.18 | 18,832 |
| 2022-08-03 | 1,900.00 | 1,975.67 | 1,890.00 | 1,966.41 | 1,867.52 | 24,091 |
| 2022-08-02 | 1,839.00 | 1,945.00 | 1,808.48 | 1,933.54 | 1,836.30 | 32,763 |
| 2022-08-01 | 1,808.43 | 1,845.43 | 1,796.00 | 1,839.11 | 1,746.62 | 17,336 |
| 2022-07-29 | 1,995.00 | 1,995.00 | 1,818.01 | 1,822.71 | 1,731.04 | 58,093 |
| 2022-07-28 | 2,079.83 | 2,079.83 | 1,953.00 | 2,042.37 | 1,939.66 | 35,071 |
| 2022-07-27 | 2,062.36 | 2,091.80 | 2,045.00 | 2,089.33 | 1,984.25 | 3,440 |
| 2022-07-26 | 2,120.71 | 2,146.84 | 2,064.00 | 2,071.97 | 1,967.77 | 234,548 |
| 2022-07-25 | 2,050.00 | 2,068.00 | 2,018.84 | 2,068.00 | 1,964.00 | 6,781 |
| 2022-07-22 | 2,176.00 | 2,176.00 | 2,050.50 | 2,068.36 | 1,964.34 | 16,524 |
| 2022-07-21 | 2,133.00 | 2,180.00 | 2,133.00 | 2,170.00 | 2,060.87 | 7,492 |
| 2022-07-20 | 2,180.00 | 2,190.00 | 2,116.00 | 2,133.30 | 2,026.01 | 2,678 |
| 2022-07-19 | 2,093.36 | 2,150.00 | 2,076.00 | 2,146.48 | 2,038.53 | 13,407 |
| 2022-07-18 | 2,133.80 | 2,178.57 | 2,113.00 | 2,116.79 | 2,010.33 | 4,236 |
| 2022-07-15 | 2,140.00 | 2,140.00 | 2,034.49 | 2,103.34 | 1,997.56 | 34,615 |
| 2022-07-14 | 2,260.00 | 2,260.00 | 2,108.00 | 2,151.81 | 2,043.59 | 188,414 |
| 2022-07-13 | 2,238.61 | 2,290.80 | 2,238.61 | 2,260.00 | 2,146.34 | 4,602 |
| 2022-07-12 | 2,279.30 | 2,293.21 | 2,239.23 | 2,276.60 | 2,162.11 | 180,219 |
| 2022-07-11 | 2,440.00 | 2,440.00 | 2,274.35 | 2,280.00 | 2,165.33 | 360,348 |
| 2022-07-08 | 2,521.50 | 2,561.42 | 2,471.57 | 2,482.47 | 2,357.62 | 353,824 |
| 2022-07-07 | 2,483.00 | 2,571.64 | 2,483.00 | 2,514.18 | 2,387.74 | 13,321 |
| 2022-07-06 | 2,470.00 | 2,476.09 | 2,392.50 | 2,469.51 | 2,345.31 | 391,530 |
| 2022-07-05 | 2,348.00 | 2,470.00 | 2,348.00 | 2,460.98 | 2,337.21 | 484,365 |
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.