See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← BABAN.MX stock page

Alibaba Group Holding Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-112,631.372,737.282,618.512,699.852,564.074,639
2022-01-102,652.002,700.002,588.982,608.132,476.966,927
2022-01-072,654.202,726.002,615.152,640.782,507.9715,620
2022-01-062,526.002,620.312,526.002,600.812,470.0125,780
2022-01-052,499.992,575.002,407.622,497.202,371.6111,628
2022-01-042,475.892,475.892,378.412,469.872,345.6627,676
2022-01-032,445.502,502.002,388.002,475.892,351.377,635
2021-12-312,516.312,516.312,427.642,443.092,320.229,427
2021-12-302,308.002,544.992,308.002,519.762,393.0414,606
2021-12-292,378.992,378.992,279.002,303.072,187.2462,874
2021-12-282,415.002,415.002,358.202,376.842,257.3042,335
2021-12-272,432.772,506.142,406.002,415.042,293.5821,057
2021-12-242,447.002,447.002,410.202,445.002,322.0488
2021-12-232,437.492,465.002,387.002,449.362,326.1821,048
2021-12-222,500.002,500.002,400.002,438.732,316.089,711
2021-12-212,395.002,558.002,395.002,550.002,421.7617,684
2021-12-202,480.002,480.002,357.002,386.502,266.4820,944
2021-12-172,503.002,545.002,447.332,531.692,404.3725,633
2021-12-162,570.002,613.622,480.262,503.622,377.719,677
2021-12-152,660.002,660.002,505.002,577.992,448.3416,103
2021-12-142,546.702,692.002,542.052,680.842,546.0211,516
2021-12-132,598.982,598.982,512.562,575.942,446.396,501
2021-12-102,580.002,612.002,566.952,600.352,469.5710,188
2021-12-092,631.392,669.382,583.292,591.852,461.5044,467
2021-12-082,618.992,659.002,546.832,619.112,487.395,019
2021-12-072,738.012,739.732,604.492,627.272,495.1420,301
2021-12-062,422.032,630.882,412.262,628.722,496.5276,953
2021-12-032,595.002,595.002,320.002,382.192,262.3899,685
2021-12-022,605.552,656.872,559.092,600.892,470.0938,272
2021-12-012,737.212,737.212,614.002,632.102,499.73103,526
2021-11-302,840.992,840.992,708.002,739.142,601.3834,697
2021-11-292,920.002,920.002,846.482,853.172,709.6872,142
2021-11-262,883.922,915.002,869.772,912.992,766.4911,024
2021-11-252,950.003,000.002,950.003,000.002,849.12733
2021-11-242,864.732,937.992,830.002,926.052,778.8916,662
2021-11-232,888.022,899.992,830.012,841.062,698.18112,800
2021-11-222,940.692,943.632,836.002,882.422,737.4629,168
2021-11-192,986.752,999.212,913.762,926.062,778.9026,988
2021-11-183,100.003,100.002,952.002,983.802,833.7499,188
2021-11-173,489.003,489.003,333.003,340.853,172.8316,013
2021-11-163,498.003,521.003,465.013,488.073,312.657,951
2021-11-123,450.003,450.003,365.003,418.193,246.2813,323
2021-11-113,408.503,476.933,408.503,465.603,291.3110,871
2021-11-103,335.003,407.003,316.003,383.013,212.8774,380
2021-11-093,285.003,327.163,244.573,259.063,095.168,766
2021-11-083,285.003,293.063,245.003,291.083,125.5612,422
2021-11-053,380.073,380.073,230.003,236.173,073.4226,014
2021-11-043,485.563,485.563,390.003,392.873,222.248,994
2021-11-033,519.003,519.003,419.103,426.363,254.0414,501
2021-11-013,400.003,555.513,400.003,536.583,358.727,815
2021-10-293,439.993,443.103,358.683,399.943,228.9519,058
2021-10-283,437.003,467.583,395.003,452.203,278.585,367
2021-10-273,400.003,472.983,385.003,434.963,262.212,483
2021-10-263,521.893,521.893,408.563,435.513,262.7310,368
2021-10-253,579.663,579.663,512.753,547.653,369.2346,085
2021-10-223,605.483,667.953,555.003,579.663,399.6373,971
2021-10-213,594.263,628.003,588.703,598.003,417.054,429
2021-10-203,637.403,672.523,560.003,578.833,398.8439,344
2021-10-193,437.013,593.003,437.013,584.543,404.2712,768
2021-10-183,415.003,441.933,404.003,406.773,235.449,491
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1117.9199 MXN
2025-06-1219.4861 MXN
2024-06-1330.4515 MXN
2023-12-2016.7213 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.