Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	36.350	37.050	34.410	35.630	33.870	807,956
2021-10-21	35.470	36.130	35.470	35.800	34.032	989,633
2021-10-20	35.910	36.310	34.940	35.120	33.386	407,965
2021-10-19	33.660	35.480	33.660	35.390	33.642	641,089
2021-10-18	32.720	33.440	32.720	33.040	31.408	196,518
2021-10-15	32.750	33.020	32.300	32.340	30.743	239,576
2021-10-14	33.100	33.110	32.350	32.860	31.237	201,276

← NewerPage 21 of 21 · 1,254 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.