Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,795.66 | 1,795.66 | 1,747.32 | 1,753.64 | 1,723.16 | 6,603 |
| 2024-11-15 | 1,865.62 | 1,865.62 | 1,782.01 | 1,804.69 | 1,773.32 | 5,286 |
| 2024-11-14 | 1,880.89 | 1,880.89 | 1,850.00 | 1,854.67 | 1,822.43 | 16,192 |
| 2024-11-13 | 1,890.00 | 1,897.71 | 1,870.49 | 1,879.55 | 1,846.88 | 2,386 |
| 2024-11-12 | 1,930.00 | 1,930.00 | 1,880.00 | 1,886.04 | 1,853.26 | 4,175 |
| 2024-11-11 | 1,930.00 | 1,973.51 | 1,930.00 | 1,945.97 | 1,912.15 | 10,423 |
| 2024-11-08 | 1,913.00 | 1,923.03 | 1,889.74 | 1,899.88 | 1,866.86 | 10,345 |
| 2024-11-07 | 1,944.48 | 2,005.00 | 1,944.48 | 1,985.90 | 1,951.38 | 5,919 |
| 2024-11-06 | 1,972.06 | 1,982.00 | 1,932.00 | 1,940.00 | 1,906.28 | 8,107 |
| 2024-11-05 | 2,010.57 | 2,028.00 | 1,987.01 | 1,990.34 | 1,955.75 | 6,913 |
| 2024-11-04 | 1,995.94 | 1,995.94 | 1,972.06 | 1,975.00 | 1,940.67 | 1,435 |
| 2024-11-01 | 1,953.03 | 1,979.50 | 1,952.27 | 1,976.94 | 1,942.58 | 3,443 |
| 2024-10-31 | 1,970.00 | 1,970.00 | 1,946.27 | 1,962.06 | 1,927.96 | 1,381 |
| 2024-10-30 | 2,010.57 | 2,010.57 | 1,990.02 | 1,990.02 | 1,955.43 | 1,582 |
| 2024-10-29 | 2,016.82 | 2,016.82 | 1,995.00 | 2,004.66 | 1,969.82 | 16,321 |
| 2024-10-28 | 1,970.75 | 2,016.82 | 1,970.75 | 2,001.93 | 1,967.14 | 9,672 |
| 2024-10-25 | 1,940.20 | 1,960.10 | 1,940.20 | 1,946.00 | 1,912.18 | 4,236 |
| 2024-10-24 | 1,920.00 | 1,924.03 | 1,891.36 | 1,913.77 | 1,880.51 | 3,170 |
| 2024-10-23 | 1,993.25 | 1,993.25 | 1,940.84 | 1,947.06 | 1,913.22 | 1,949 |
| 2024-10-22 | 2,006.00 | 2,016.00 | 1,970.64 | 2,002.73 | 1,967.92 | 7,990 |
| 2024-10-21 | 2,013.00 | 2,021.11 | 2,004.51 | 2,012.83 | 1,977.85 | 3,075 |
| 2024-10-18 | 2,025.00 | 2,041.00 | 2,006.54 | 2,033.52 | 1,998.18 | 8,616 |
| 2024-10-17 | 2,010.00 | 2,010.00 | 1,980.90 | 1,987.90 | 1,953.35 | 3,818 |
| 2024-10-16 | 2,005.51 | 2,066.00 | 2,005.51 | 2,044.46 | 2,008.93 | 8,657 |
| 2024-10-15 | 2,040.00 | 2,040.00 | 2,000.31 | 2,008.02 | 1,973.12 | 6,174 |
| 2024-10-14 | 2,090.00 | 2,125.84 | 2,065.51 | 2,088.44 | 2,052.14 | 7,836 |
| 2024-10-11 | 2,100.00 | 2,152.19 | 2,100.00 | 2,123.12 | 2,086.22 | 2,709 |
| 2024-10-10 | 2,106.02 | 2,164.51 | 2,106.00 | 2,128.88 | 2,091.88 | 4,254 |
| 2024-10-09 | 2,052.00 | 2,120.50 | 2,052.00 | 2,099.96 | 2,063.46 | 5,611 |
| 2024-10-08 | 2,167.97 | 2,167.97 | 2,090.00 | 2,115.15 | 2,078.39 | 8,895 |
| 2024-10-07 | 2,263.50 | 2,281.00 | 2,200.00 | 2,266.89 | 2,227.49 | 8,386 |
| 2024-10-04 | 2,224.00 | 2,224.00 | 2,185.71 | 2,207.46 | 2,169.09 | 9,582 |
| 2024-10-03 | 2,190.00 | 2,210.28 | 2,167.54 | 2,188.57 | 2,150.53 | 11,616 |
| 2024-10-02 | 2,210.00 | 2,272.67 | 2,175.00 | 2,233.34 | 2,194.52 | 96,340 |
| 2024-09-30 | 2,180.00 | 2,209.99 | 2,089.00 | 2,092.73 | 2,056.36 | 32,323 |
| 2024-09-27 | 2,065.00 | 2,140.00 | 2,065.00 | 2,118.89 | 2,082.06 | 18,083 |
| 2024-09-26 | 1,993.00 | 2,074.55 | 1,993.00 | 2,056.74 | 2,020.99 | 40,659 |
| 2024-09-25 | 1,833.00 | 1,882.00 | 1,830.80 | 1,874.63 | 1,842.05 | 4,341 |
| 2024-09-24 | 1,822.00 | 1,884.00 | 1,821.24 | 1,876.97 | 1,844.35 | 21,313 |
| 2024-09-23 | 1,730.00 | 1,762.00 | 1,730.00 | 1,747.63 | 1,717.26 | 9,521 |
| 2024-09-20 | 1,714.37 | 1,727.32 | 1,706.00 | 1,715.00 | 1,685.19 | 6,635 |
| 2024-09-19 | 1,699.99 | 1,705.60 | 1,681.31 | 1,705.00 | 1,675.37 | 7,331 |
| 2024-09-18 | 1,619.00 | 1,634.00 | 1,617.86 | 1,634.00 | 1,605.60 | 1,308 |
| 2024-09-17 | 1,640.00 | 1,657.04 | 1,618.14 | 1,621.00 | 1,592.83 | 2,299 |
| 2024-09-13 | 1,628.00 | 1,632.06 | 1,620.05 | 1,626.01 | 1,597.75 | 2,617 |
| 2024-09-12 | 1,677.50 | 1,688.56 | 1,664.40 | 1,667.58 | 1,638.60 | 12,060 |
| 2024-09-11 | 1,660.00 | 1,681.00 | 1,660.00 | 1,673.29 | 1,644.21 | 1,563 |
| 2024-09-10 | 1,650.00 | 1,690.15 | 1,650.00 | 1,681.64 | 1,652.41 | 19,349 |
| 2024-09-09 | 1,631.21 | 1,631.21 | 1,599.44 | 1,615.26 | 1,587.19 | 987 |
| 2024-09-06 | 1,628.00 | 1,640.58 | 1,623.10 | 1,623.10 | 1,594.89 | 4,029 |
| 2024-09-05 | 1,640.62 | 1,646.39 | 1,638.55 | 1,640.36 | 1,611.85 | 1,290 |
| 2024-09-04 | 1,638.58 | 1,648.00 | 1,622.66 | 1,642.30 | 1,613.76 | 1,919 |
| 2024-09-03 | 1,640.00 | 1,655.48 | 1,623.74 | 1,631.91 | 1,603.55 | 6,280 |
| 2024-09-02 | 1,633.02 | 1,633.02 | 1,564.00 | 1,600.00 | 1,572.19 | 138 |
| 2024-08-30 | 1,650.01 | 1,660.00 | 1,627.00 | 1,639.83 | 1,611.33 | 7,783 |
| 2024-08-29 | 1,612.49 | 1,614.36 | 1,600.00 | 1,606.65 | 1,578.73 | 4,518 |
| 2024-08-28 | 1,595.00 | 1,595.00 | 1,550.00 | 1,564.01 | 1,536.83 | 2,984 |
| 2024-08-27 | 1,593.18 | 1,613.99 | 1,593.18 | 1,609.63 | 1,581.65 | 1,305 |
| 2024-08-26 | 1,566.00 | 1,593.49 | 1,553.00 | 1,586.07 | 1,558.50 | 15,016 |
| 2024-08-23 | 1,614.00 | 1,650.00 | 1,614.00 | 1,628.69 | 1,600.38 | 2,193 |
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.