Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 24.290 | 24.550 | 23.450 | 24.480 | 23.271 | 2,308,837 |
| 2022-01-03 | 23.950 | 24.680 | 23.370 | 24.460 | 23.252 | 1,891,320 |
| 2021-12-30 | 22.780 | 24.730 | 22.160 | 24.450 | 23.243 | 2,641,220 |
| 2021-12-29 | 23.090 | 23.090 | 22.400 | 22.890 | 21.760 | 1,058,998 |
| 2021-12-28 | 23.550 | 23.650 | 23.040 | 23.090 | 21.950 | 860,207 |
| 2021-12-27 | 24.100 | 24.600 | 23.380 | 23.550 | 22.387 | 1,236,092 |
| 2021-12-23 | 23.700 | 24.200 | 23.470 | 24.150 | 22.957 | 1,954,473 |
| 2021-12-22 | 24.580 | 24.580 | 23.600 | 23.700 | 22.530 | 2,581,641 |
| 2021-12-21 | 23.810 | 25.260 | 23.780 | 25.200 | 23.956 | 1,000,953 |
| 2021-12-20 | 24.450 | 24.450 | 23.230 | 23.460 | 22.301 | 1,115,867 |
| 2021-12-17 | 24.220 | 25.000 | 23.980 | 25.000 | 23.765 | 1,495,538 |
| 2021-12-16 | 24.990 | 25.630 | 24.060 | 24.450 | 23.243 | 2,553,957 |
| 2021-12-15 | 25.160 | 25.370 | 24.040 | 24.990 | 23.756 | 1,725,602 |
| 2021-12-14 | 24.500 | 25.810 | 23.960 | 25.610 | 24.345 | 1,461,278 |
| 2021-12-13 | 24.990 | 24.990 | 24.240 | 24.640 | 23.423 | 1,249,421 |
| 2021-12-10 | 24.780 | 25.060 | 24.600 | 25.040 | 23.803 | 1,068,188 |
| 2021-12-09 | 24.830 | 25.340 | 24.530 | 24.780 | 23.556 | 1,127,939 |
| 2021-12-08 | 24.750 | 25.130 | 24.200 | 24.830 | 23.604 | 926,388 |
| 2021-12-07 | 26.100 | 26.250 | 24.800 | 25.100 | 23.860 | 947,497 |
| 2021-12-06 | 22.910 | 25.150 | 22.800 | 25.150 | 23.908 | 1,125,481 |
| 2021-12-03 | 24.330 | 24.330 | 21.970 | 22.780 | 21.655 | 2,290,218 |
| 2021-12-02 | 24.920 | 25.100 | 24.130 | 24.590 | 23.376 | 1,272,633 |
| 2021-12-01 | 25.980 | 25.990 | 24.660 | 24.750 | 23.528 | 872,612 |
| 2021-11-30 | 26.290 | 26.290 | 25.430 | 25.520 | 24.260 | 669,010 |
| 2021-11-29 | 26.790 | 26.950 | 26.130 | 26.480 | 25.172 | 376,841 |
| 2021-11-26 | 26.700 | 26.900 | 26.200 | 26.900 | 25.572 | 344,751 |
| 2021-11-25 | 27.900 | 27.900 | 27.130 | 27.540 | 26.180 | 54,915 |
| 2021-11-24 | 26.660 | 27.950 | 26.340 | 27.950 | 26.570 | 537,500 |
| 2021-11-23 | 27.440 | 27.680 | 26.600 | 26.660 | 25.343 | 463,276 |
| 2021-11-22 | 28.050 | 28.050 | 26.930 | 27.450 | 26.094 | 286,369 |
| 2021-11-19 | 28.200 | 28.620 | 27.820 | 28.300 | 26.902 | 364,040 |
| 2021-11-18 | 30.330 | 30.330 | 28.180 | 28.460 | 27.055 | 947,378 |
| 2021-11-17 | 33.240 | 33.240 | 31.680 | 31.900 | 30.325 | 306,162 |
| 2021-11-16 | 32.620 | 33.310 | 32.540 | 32.890 | 31.266 | 203,875 |
| 2021-11-12 | 32.410 | 32.640 | 31.650 | 32.590 | 30.981 | 194,394 |
| 2021-11-11 | 32.500 | 32.910 | 32.200 | 32.910 | 31.285 | 434,399 |
| 2021-11-10 | 31.550 | 32.570 | 31.430 | 32.320 | 30.724 | 259,728 |
| 2021-11-09 | 31.740 | 32.370 | 31.240 | 31.400 | 29.849 | 359,045 |
| 2021-11-08 | 31.800 | 32.500 | 31.620 | 32.080 | 30.496 | 654,602 |
| 2021-11-05 | 32.720 | 32.880 | 31.220 | 31.480 | 29.925 | 1,273,100 |
| 2021-11-04 | 33.790 | 34.000 | 32.800 | 33.200 | 31.560 | 193,311 |
| 2021-11-03 | 33.570 | 33.740 | 33.000 | 33.000 | 31.370 | 630,564 |
| 2021-11-01 | 33.250 | 34.690 | 33.250 | 34.350 | 32.654 | 278,530 |
| 2021-10-29 | 33.780 | 33.880 | 32.800 | 33.220 | 31.579 | 453,094 |
| 2021-10-28 | 33.660 | 34.170 | 33.470 | 34.000 | 32.321 | 248,740 |
| 2021-10-27 | 33.400 | 34.230 | 33.210 | 33.380 | 31.732 | 154,337 |
| 2021-10-26 | 34.750 | 34.830 | 33.490 | 33.830 | 32.159 | 261,386 |
| 2021-10-25 | 35.470 | 35.700 | 34.770 | 34.920 | 33.196 | 173,531 |
← NewerPage 21 of 21 · 1,248 trading days
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.