Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 81.600 | 82.620 | 81.220 | 81.600 | 81.600 | 76,167 |
| 2024-09-05 | 82.380 | 83.000 | 81.600 | 82.100 | 82.100 | 180,620 |
| 2024-09-04 | 81.250 | 83.380 | 81.200 | 82.400 | 82.400 | 54,347 |
| 2024-09-03 | 82.000 | 83.020 | 81.500 | 82.500 | 82.500 | 59,517 |
| 2024-09-02 | 83.300 | 83.300 | 83.300 | 83.300 | 83.300 | 0 |
| 2024-08-30 | 81.290 | 85.000 | 81.020 | 82.500 | 82.500 | 402,955 |
| 2024-08-29 | 80.000 | 81.455 | 80.000 | 81.300 | 81.300 | 557,635 |
| 2024-08-28 | 81.370 | 81.500 | 79.210 | 79.600 | 79.600 | 113,678 |
| 2024-08-27 | 81.590 | 82.640 | 81.280 | 81.700 | 81.700 | 91,391 |
| 2024-08-23 | 84.000 | 85.800 | 83.890 | 85.500 | 85.500 | 127,068 |
| 2024-08-22 | 83.550 | 83.775 | 81.850 | 82.300 | 82.300 | 123,945 |
| 2024-08-21 | 80.500 | 83.800 | 80.500 | 81.500 | 81.500 | 192,332 |
| 2024-08-20 | 73.606 | 83.940 | 73.606 | 81.500 | 81.500 | 453,509 |
| 2024-08-19 | 83.500 | 84.900 | 83.220 | 84.800 | 84.800 | 294,421 |
| 2024-08-16 | 82.000 | 84.140 | 80.240 | 82.400 | 82.400 | 331,035 |
| 2024-08-15 | 80.370 | 81.860 | 76.016 | 78.900 | 78.900 | 344,969 |
| 2024-08-14 | 74.139 | 80.990 | 71.373 | 79.600 | 79.600 | 154,834 |
| 2024-08-13 | 64.674 | 81.400 | 64.674 | 79.900 | 79.900 | 93,016 |
| 2024-08-12 | 80.190 | 81.500 | 79.600 | 79.600 | 79.600 | 228,197 |
| 2024-08-09 | 72.005 | 83.181 | 69.640 | 78.700 | 78.700 | 232,308 |
| 2024-08-08 | 78.840 | 87.602 | 71.549 | 80.400 | 80.400 | 182,537 |
| 2024-08-07 | 79.210 | 79.210 | 77.530 | 78.100 | 78.100 | 160,164 |
| 2024-08-06 | 77.930 | 78.900 | 76.550 | 78.900 | 78.900 | 251,775 |
| 2024-08-05 | 76.900 | 77.255 | 73.510 | 76.600 | 76.600 | 150,073 |
| 2024-08-02 | 77.200 | 77.910 | 75.760 | 77.900 | 77.900 | 79,285 |
| 2024-08-01 | 79.100 | 79.570 | 78.040 | 79.000 | 79.000 | 83,167 |
| 2024-07-31 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 266,177 |
| 2024-07-30 | 78.900 | 79.000 | 77.710 | 79.000 | 79.000 | 86,741 |
| 2024-07-29 | 77.130 | 79.380 | 77.130 | 79.000 | 79.000 | 175,922 |
| 2024-07-26 | 74.900 | 76.760 | 74.570 | 75.500 | 75.500 | 249,740 |
| 2024-07-25 | 75.100 | 76.210 | 75.000 | 75.500 | 75.500 | 75,982 |
| 2024-07-24 | 76.300 | 77.035 | 75.900 | 76.400 | 76.400 | 56,758 |
| 2024-07-23 | 76.450 | 76.640 | 71.624 | 75.800 | 75.800 | 349,818 |
| 2024-07-22 | 75.410 | 77.190 | 75.410 | 76.700 | 76.700 | 65,844 |
| 2024-07-19 | 80.000 | 80.000 | 75.190 | 75.300 | 75.300 | 87,899 |
| 2024-07-18 | 77.370 | 78.330 | 76.420 | 76.500 | 76.500 | 79,426 |
| 2024-07-17 | 78.081 | 78.081 | 76.481 | 77.900 | 77.900 | 101,670 |
| 2024-07-16 | 77.540 | 78.580 | 76.980 | 77.900 | 77.900 | 70,013 |
| 2024-07-15 | 79.810 | 79.810 | 77.460 | 78.300 | 78.300 | 58,202 |
| 2024-07-12 | 79.190 | 83.000 | 78.480 | 83.000 | 83.000 | 196,366 |
| 2024-07-11 | 76.300 | 78.830 | 76.300 | 78.300 | 78.300 | 228,285 |
| 2024-07-10 | 76.230 | 76.660 | 75.200 | 76.500 | 76.500 | 174,792 |
| 2024-07-09 | 73.720 | 76.050 | 73.700 | 75.100 | 75.100 | 199,038 |
| 2024-07-08 | 75.720 | 75.720 | 72.970 | 73.100 | 73.100 | 104,869 |
| 2024-07-05 | 74.600 | 75.480 | 73.630 | 74.600 | 74.600 | 189,432 |
| 2024-07-04 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 0 |
| 2024-07-03 | 73.800 | 75.795 | 73.000 | 75.300 | 75.300 | 123,264 |
| 2024-07-02 | 72.180 | 73.710 | 71.600 | 73.700 | 73.700 | 277,823 |
| 2024-07-01 | 72.450 | 73.010 | 71.950 | 72.300 | 72.300 | 63,746 |
| 2024-06-28 | 73.050 | 73.050 | 71.800 | 72.300 | 72.300 | 105,697 |
| 2024-06-27 | 70.800 | 73.850 | 70.800 | 72.800 | 72.800 | 140,087 |
| 2024-06-26 | 74.520 | 75.000 | 73.685 | 74.300 | 74.300 | 103,418 |
| 2024-06-25 | 74.300 | 74.890 | 73.640 | 73.900 | 73.900 | 251,800 |
| 2024-06-24 | 73.400 | 75.930 | 73.100 | 75.400 | 75.400 | 232,983 |
| 2024-06-21 | 74.390 | 74.648 | 73.700 | 73.700 | 73.700 | 165,873 |
| 2024-06-20 | 71.200 | 76.000 | 71.200 | 74.300 | 74.300 | 111,471 |
| 2024-06-19 | 74.700 | 74.700 | 74.700 | 74.700 | 74.700 | 0 |
| 2024-06-18 | 74.500 | 75.070 | 73.865 | 74.400 | 74.400 | 44,109 |
| 2024-06-17 | 76.800 | 76.800 | 73.350 | 74.500 | 74.500 | 78,540 |
| 2024-06-14 | 74.200 | 74.820 | 73.301 | 73.700 | 73.700 | 233,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 1.0300 CNY |
| 2025-06-12 | 2.0000 CNY |
| 2024-06-13 | 1.6600 CNY |
| 2023-12-20 | 1.0000 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.