Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 145.50 | 147.10 | 143.00 | 145.10 | 136.87 | 37,382 |
| 2021-11-11 | 145.40 | 147.30 | 144.40 | 146.70 | 138.38 | 38,538 |
| 2021-11-10 | 142.00 | 144.40 | 140.00 | 143.70 | 135.55 | 39,806 |
| 2021-11-09 | 139.20 | 141.60 | 137.60 | 140.10 | 132.16 | 38,809 |
| 2021-11-08 | 140.30 | 141.30 | 137.70 | 138.30 | 130.46 | 40,666 |
| 2021-11-05 | 142.10 | 143.30 | 137.90 | 138.50 | 130.65 | 48,460 |
| 2021-11-04 | 146.60 | 148.00 | 142.50 | 143.30 | 135.18 | 33,844 |
| 2021-11-03 | 142.50 | 143.60 | 141.30 | 143.20 | 135.08 | 31,414 |
| 2021-11-02 | 143.20 | 144.60 | 141.00 | 141.20 | 133.19 | 37,238 |
| 2021-11-01 | 142.20 | 148.30 | 141.80 | 146.40 | 138.10 | 30,672 |
| 2021-10-29 | 144.10 | 144.60 | 142.50 | 143.70 | 135.55 | 17,441 |
| 2021-10-28 | 146.70 | 147.00 | 143.50 | 145.10 | 136.87 | 47,574 |
| 2021-10-27 | 145.90 | 148.40 | 143.80 | 145.40 | 137.16 | 26,768 |
| 2021-10-26 | 150.00 | 151.00 | 146.90 | 146.90 | 138.57 | 25,009 |
| 2021-10-25 | 154.30 | 154.30 | 149.90 | 151.00 | 142.44 | 26,486 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9340 USD |
| 2025-06-12 | 1.7790 USD |
| 2024-06-13 | 1.4766 USD |
| 2023-12-20 | 0.8895 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.