Alibaba Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	16.350	17.000	16.350	16.470	15.657	737,691
2022-12-15	16.950	17.870	16.280	16.300	15.495	1,662,140
2022-12-14	17.400	17.480	17.000	17.080	16.237	841,342
2022-12-13	16.890	17.850	16.890	17.280	16.427	1,276,729
2022-12-12	17.010	17.200	16.740	16.870	16.037	459,452
2022-12-09	17.600	17.610	17.100	17.190	16.341	1,252,301
2022-12-08	17.060	17.570	16.890	17.450	16.588	927,168
2022-12-07	16.330	16.600	16.140	16.600	15.780	850,644
2022-12-06	17.180	17.350	16.730	16.990	16.151	811,956
2022-12-05	17.580	17.600	16.820	17.170	16.322	2,689,096
2022-12-02	16.010	17.070	15.830	16.820	15.989	1,497,326
2022-12-01	15.960	16.260	15.610	15.880	15.096	1,156,271
2022-11-30	15.500	16.670	15.500	16.140	15.343	1,937,855
2022-11-29	15.170	15.300	14.980	14.980	14.240	1,271,328
2022-11-28	14.320	14.850	14.210	14.480	13.765	652,999
2022-11-25	14.600	14.650	14.330	14.620	13.898	1,070,855
2022-11-24	15.130	15.150	14.650	14.650	13.927	88,237
2022-11-23	15.000	15.130	14.770	14.910	14.174	1,072,220
2022-11-22	14.530	14.640	14.250	14.550	13.832	1,644,372
2022-11-21	14.760	15.060	14.530	14.530	13.812	2,205,163
2022-11-18	15.600	15.850	15.290	15.500	14.735	1,400,102
2022-11-17	14.950	16.720	14.760	16.150	15.352	3,224,399
2022-11-16	15.100	15.520	14.760	15.060	14.316	3,919,493
2022-11-14	13.890	14.080	13.560	13.560	12.890	1,947,225
2022-11-11	14.090	14.090	13.170	13.370	12.710	2,616,438
2022-11-10	12.220	13.470	12.220	13.430	12.767	1,882,360
2022-11-09	12.410	12.410	11.970	12.100	11.502	1,004,682
2022-11-08	12.800	12.800	12.190	12.440	11.826	981,960
2022-11-07	12.750	13.030	12.570	12.850	12.215	972,430
2022-11-04	12.840	12.960	12.200	12.540	11.921	1,836,160
2022-11-03	11.710	12.230	11.670	11.900	11.312	855,493
2022-11-01	12.460	12.630	11.980	11.980	11.388	1,624,906
2022-10-31	12.060	12.260	11.740	11.750	11.170	900,017
2022-10-28	12.080	12.220	11.780	12.110	11.512	1,163,710
2022-10-27	12.790	12.820	12.410	12.420	11.807	988,142
2022-10-26	11.990	13.260	11.970	13.220	12.567	2,636,399
2022-10-25	12.140	12.590	11.640	12.040	11.445	2,501,839
2022-10-24	12.010	12.140	10.990	11.900	11.312	3,818,750
2022-10-21	13.310	13.490	12.960	13.300	12.643	936,331
2022-10-20	13.500	13.970	13.380	13.500	12.833	1,181,343
2022-10-19	13.920	14.030	13.310	13.490	12.824	1,621,619
2022-10-18	14.790	14.790	14.190	14.280	13.575	580,872
2022-10-17	13.620	14.650	13.620	14.480	13.765	741,323
2022-10-14	14.250	14.400	13.920	13.940	13.252	917,456
2022-10-13	13.960	14.220	13.630	14.160	13.461	1,211,884
2022-10-11	14.550	14.550	13.840	14.150	13.451	1,227,537
2022-10-10	14.850	14.910	14.450	14.730	14.003	957,475
2022-10-07	15.450	15.600	15.030	15.130	14.383	386,779
2022-10-06	15.560	15.820	15.530	15.600	14.830	239,130
2022-10-05	15.710	16.000	15.560	15.560	14.792	208,246
2022-10-04	15.220	15.650	15.120	15.460	14.697	530,750
2022-10-03	15.110	15.110	14.640	14.720	13.993	964,929
2022-09-30	15.240	15.780	15.150	15.500	14.735	437,764
2022-09-29	15.180	15.250	14.860	15.250	14.497	285,717
2022-09-28	14.810	15.560	14.600	15.560	14.792	690,950
2022-09-27	15.240	15.310	14.780	14.970	14.231	389,384
2022-09-26	15.180	15.420	15.000	15.250	14.497	449,733
2022-09-23	14.710	14.820	14.580	14.810	14.079	545,238
2022-09-22	15.190	15.400	14.740	14.780	14.050	658,419
2022-09-21	15.710	15.720	15.110	15.130	14.383	887,018

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1804 CNY
2025-06-10	0.3489 CNY
2024-06-11	0.2408 CNY
2023-12-19	0.1665 CNY

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