Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 2,340.00 | 2,360.00 | 2,253.55 | 2,253.55 | 2,140.21 | 100 |
| 2022-07-01 | 2,350.00 | 2,368.01 | 2,310.00 | 2,340.00 | 2,222.32 | 2,471 |
| 2022-06-30 | 2,300.00 | 2,307.57 | 2,259.00 | 2,285.00 | 2,170.08 | 93,239 |
| 2022-06-29 | 2,335.15 | 2,340.00 | 2,295.14 | 2,329.86 | 2,212.69 | 120,846 |
| 2022-06-28 | 2,389.00 | 2,413.00 | 2,338.17 | 2,361.86 | 2,243.08 | 340,789 |
| 2022-06-27 | 2,370.00 | 2,410.00 | 2,346.32 | 2,365.39 | 2,246.43 | 174,371 |
| 2022-06-24 | 2,260.00 | 2,345.00 | 2,260.00 | 2,332.19 | 2,214.90 | 931,801 |
| 2022-06-23 | 2,200.00 | 2,259.75 | 2,163.75 | 2,245.68 | 2,132.74 | 598,894 |
| 2022-06-22 | 2,098.73 | 2,135.50 | 2,069.43 | 2,102.52 | 1,996.78 | 450,551 |
| 2022-06-21 | 2,125.50 | 2,151.43 | 2,107.00 | 2,147.00 | 2,039.02 | 217,202 |
| 2022-06-20 | 2,085.00 | 2,100.00 | 1,990.00 | 2,060.00 | 1,956.40 | 372 |
| 2022-06-17 | 2,259.00 | 2,305.00 | 2,065.74 | 2,090.32 | 1,985.19 | 284,697 |
| 2022-06-16 | 2,127.99 | 2,145.51 | 2,055.01 | 2,065.74 | 1,961.85 | 435,190 |
| 2022-06-15 | 2,165.00 | 2,219.99 | 2,159.00 | 2,188.10 | 2,078.06 | 103,355 |
| 2022-06-14 | 2,091.00 | 2,184.87 | 2,083.33 | 2,168.51 | 2,059.45 | 360,577 |
| 2022-06-13 | 2,149.99 | 2,149.99 | 2,000.00 | 2,015.64 | 1,914.27 | 534,494 |
| 2022-06-10 | 2,258.68 | 2,266.00 | 2,159.96 | 2,197.22 | 2,086.72 | 892,101 |
| 2022-06-09 | 2,248.00 | 2,311.31 | 2,158.80 | 2,165.19 | 2,056.30 | 642,262 |
| 2022-06-08 | 2,117.00 | 2,365.00 | 2,112.49 | 2,342.85 | 2,225.02 | 940,233 |
| 2022-06-07 | 1,926.00 | 2,042.89 | 1,926.00 | 2,039.80 | 1,937.21 | 21,610 |
| 2022-06-06 | 1,950.00 | 1,993.00 | 1,925.55 | 1,941.79 | 1,844.13 | 8,010 |
| 2022-06-03 | 1,920.00 | 1,920.00 | 1,820.00 | 1,826.11 | 1,734.27 | 5,358 |
| 2022-06-02 | 1,870.00 | 1,908.62 | 1,858.01 | 1,900.24 | 1,804.67 | 8,839 |
| 2022-06-01 | 1,897.00 | 1,900.00 | 1,816.81 | 1,845.21 | 1,752.41 | 4,862 |
| 2022-05-31 | 1,893.00 | 1,930.72 | 1,874.01 | 1,896.50 | 1,801.12 | 8,234 |
| 2022-05-30 | 1,840.00 | 1,840.00 | 1,820.01 | 1,825.02 | 1,733.24 | 170 |
| 2022-05-27 | 1,830.00 | 1,845.00 | 1,790.99 | 1,818.00 | 1,726.57 | 2,666 |
| 2022-05-26 | 1,718.00 | 1,881.15 | 1,718.00 | 1,861.29 | 1,767.68 | 18,231 |
| 2022-05-25 | 1,640.00 | 1,667.33 | 1,624.00 | 1,634.00 | 1,551.82 | 18,737 |
| 2022-05-24 | 1,715.00 | 1,715.00 | 1,627.95 | 1,640.00 | 1,557.52 | 10,056 |
| 2022-05-23 | 1,773.00 | 1,773.00 | 1,680.85 | 1,731.07 | 1,644.01 | 4,231 |
| 2022-05-20 | 1,755.00 | 1,755.00 | 1,690.91 | 1,728.47 | 1,641.54 | 10,151 |
| 2022-05-19 | 1,721.67 | 1,789.78 | 1,711.74 | 1,746.65 | 1,658.81 | 32,394 |
| 2022-05-18 | 1,840.00 | 1,840.00 | 1,749.31 | 1,754.33 | 1,666.10 | 2,601 |
| 2022-05-17 | 1,824.10 | 1,880.05 | 1,797.00 | 1,827.88 | 1,735.95 | 12,921 |
| 2022-05-16 | 1,770.00 | 1,779.98 | 1,744.16 | 1,757.19 | 1,668.82 | 2,533 |
| 2022-05-13 | 1,655.98 | 1,770.00 | 1,655.98 | 1,757.50 | 1,669.11 | 13,676 |
| 2022-05-12 | 1,700.00 | 1,700.00 | 1,592.95 | 1,649.19 | 1,566.25 | 39,301 |
| 2022-05-11 | 1,732.62 | 1,769.15 | 1,660.00 | 1,661.21 | 1,577.66 | 8,890 |
| 2022-05-10 | 1,767.00 | 1,767.00 | 1,708.12 | 1,724.00 | 1,637.30 | 7,821 |
| 2022-05-09 | 1,790.00 | 1,790.00 | 1,720.21 | 1,730.86 | 1,643.81 | 4,680 |
| 2022-05-06 | 1,900.00 | 1,900.00 | 1,792.50 | 1,816.49 | 1,725.13 | 13,780 |
| 2022-05-05 | 1,962.81 | 1,962.81 | 1,910.16 | 1,918.63 | 1,822.14 | 14,802 |
| 2022-05-04 | 1,975.77 | 2,031.02 | 1,967.67 | 2,029.29 | 1,927.23 | 4,516 |
| 2022-05-03 | 2,075.00 | 2,090.00 | 2,025.00 | 2,032.42 | 1,930.21 | 4,196 |
| 2022-05-02 | 1,985.00 | 2,070.00 | 1,949.90 | 2,062.52 | 1,958.79 | 28,005 |
| 2022-04-29 | 2,050.04 | 2,089.48 | 1,980.00 | 1,983.72 | 1,883.95 | 57,738 |
| 2022-04-28 | 1,830.50 | 1,856.57 | 1,788.37 | 1,853.15 | 1,759.95 | 6,932 |
| 2022-04-27 | 1,703.00 | 1,817.00 | 1,703.00 | 1,799.90 | 1,709.38 | 7,057 |
| 2022-04-26 | 1,746.00 | 1,746.00 | 1,697.00 | 1,724.00 | 1,637.30 | 4,126 |
| 2022-04-25 | 1,700.00 | 1,739.88 | 1,669.00 | 1,724.71 | 1,637.97 | 99,525 |
| 2022-04-22 | 1,790.00 | 1,831.09 | 1,752.00 | 1,762.36 | 1,673.73 | 5,832 |
| 2022-04-21 | 1,790.00 | 1,792.75 | 1,726.18 | 1,735.43 | 1,648.15 | 21,952 |
| 2022-04-20 | 1,879.73 | 1,879.73 | 1,788.00 | 1,803.34 | 1,712.65 | 6,881 |
| 2022-04-19 | 1,870.00 | 1,880.00 | 1,818.27 | 1,879.73 | 1,785.19 | 36,376 |
| 2022-04-18 | 1,981.10 | 1,981.10 | 1,837.00 | 1,874.50 | 1,780.23 | 6,490 |
| 2022-04-13 | 1,979.00 | 2,000.00 | 1,971.85 | 1,978.15 | 1,878.66 | 2,852 |
| 2022-04-12 | 1,979.00 | 2,024.99 | 1,970.01 | 1,980.01 | 1,880.43 | 2,733 |
| 2022-04-11 | 2,070.00 | 2,075.00 | 1,990.00 | 2,020.01 | 1,918.42 | 15,805 |
| 2022-04-08 | 2,100.11 | 2,135.00 | 2,075.00 | 2,075.84 | 1,971.44 | 1,913 |
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.