Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 76.100 | 76.930 | 75.492 | 75.800 | 75.800 | 133,845 |
| 2024-06-12 | 77.950 | 78.750 | 77.500 | 78.400 | 76.740 | 108,881 |
| 2024-06-11 | 78.270 | 79.070 | 77.670 | 78.400 | 76.740 | 116,785 |
| 2024-06-10 | 78.480 | 79.720 | 78.280 | 79.600 | 77.915 | 104,747 |
| 2024-06-07 | 79.370 | 79.370 | 77.200 | 77.200 | 75.565 | 110,168 |
| 2024-06-06 | 79.520 | 79.678 | 78.775 | 79.300 | 77.621 | 86,832 |
| 2024-06-05 | 78.980 | 80.020 | 78.450 | 79.400 | 77.719 | 408,557 |
| 2024-06-04 | 78.250 | 78.840 | 77.780 | 78.100 | 76.446 | 86,635 |
| 2024-06-03 | 79.220 | 79.310 | 77.230 | 77.900 | 76.251 | 192,957 |
| 2024-05-31 | 79.140 | 79.140 | 76.750 | 77.200 | 75.565 | 220,065 |
| 2024-05-30 | 78.000 | 80.200 | 77.900 | 78.600 | 76.936 | 101,284 |
| 2024-05-29 | 79.900 | 79.900 | 78.270 | 78.600 | 76.936 | 176,753 |
| 2024-05-28 | 81.480 | 82.270 | 80.040 | 80.300 | 78.600 | 189,895 |
| 2024-05-24 | 81.000 | 82.550 | 79.680 | 80.400 | 78.698 | 329,481 |
| 2024-05-23 | 82.670 | 82.930 | 79.840 | 81.100 | 79.383 | 189,846 |
| 2024-05-22 | 85.800 | 86.070 | 83.100 | 83.500 | 81.732 | 186,143 |
| 2024-05-21 | 87.970 | 88.030 | 85.320 | 86.700 | 84.864 | 270,071 |
| 2024-05-20 | 88.000 | 89.220 | 85.700 | 85.700 | 83.885 | 155,535 |
| 2024-05-17 | 87.200 | 90.460 | 85.700 | 85.700 | 83.885 | 527,337 |
| 2024-05-16 | 81.200 | 87.070 | 81.200 | 85.700 | 83.885 | 678,444 |
| 2024-05-15 | 78.200 | 81.080 | 78.200 | 80.900 | 79.187 | 181,713 |
| 2024-05-14 | 84.920 | 85.600 | 77.730 | 78.900 | 77.229 | 396,870 |
| 2024-05-13 | 79.900 | 84.990 | 79.400 | 84.700 | 82.907 | 264,807 |
| 2024-05-10 | 79.890 | 80.510 | 79.390 | 80.100 | 78.404 | 74,955 |
| 2024-05-09 | 78.000 | 79.880 | 78.000 | 79.600 | 77.915 | 58,523 |
| 2024-05-08 | 79.300 | 79.950 | 77.830 | 78.600 | 76.936 | 84,015 |
| 2024-05-07 | 81.050 | 81.060 | 78.830 | 79.200 | 77.523 | 122,123 |
| 2024-05-03 | 81.200 | 82.000 | 77.690 | 80.700 | 78.991 | 661,035 |
| 2024-05-02 | 77.620 | 81.410 | 77.165 | 79.000 | 77.327 | 387,293 |
| 2024-05-01 | 74.490 | 76.245 | 74.490 | 75.800 | 74.195 | 152,021 |
| 2024-04-30 | 75.400 | 76.410 | 74.470 | 74.800 | 73.216 | 113,991 |
| 2024-04-29 | 75.600 | 76.900 | 75.250 | 76.200 | 74.587 | 158,722 |
| 2024-04-26 | 76.100 | 76.970 | 75.092 | 75.400 | 73.804 | 117,705 |
| 2024-04-25 | 74.600 | 75.200 | 73.200 | 74.700 | 73.118 | 133,610 |
| 2024-04-24 | 73.500 | 74.360 | 73.500 | 73.900 | 72.335 | 171,126 |
| 2024-04-23 | 71.250 | 72.800 | 71.040 | 72.500 | 70.965 | 134,714 |
| 2024-04-22 | 70.700 | 70.750 | 69.150 | 70.100 | 68.616 | 95,511 |
| 2024-04-19 | 67.960 | 69.000 | 67.560 | 68.900 | 67.441 | 89,355 |
| 2024-04-18 | 69.200 | 69.900 | 68.822 | 69.400 | 67.931 | 125,758 |
| 2024-04-17 | 69.480 | 70.000 | 68.720 | 69.100 | 67.637 | 87,559 |
| 2024-04-16 | 70.150 | 70.298 | 69.300 | 69.500 | 68.028 | 145,213 |
| 2024-04-15 | 71.490 | 72.170 | 70.389 | 71.300 | 69.790 | 158,029 |
| 2024-04-12 | 74.480 | 74.490 | 71.740 | 72.400 | 70.867 | 152,859 |
| 2024-04-11 | 74.220 | 75.770 | 74.220 | 74.500 | 72.923 | 87,289 |
| 2024-04-10 | 73.340 | 75.720 | 72.360 | 74.100 | 72.531 | 189,580 |
| 2024-04-09 | 72.810 | 73.240 | 71.690 | 73.100 | 71.552 | 419,398 |
| 2024-04-08 | 71.780 | 72.800 | 71.560 | 72.800 | 71.259 | 466,304 |
| 2024-04-05 | 72.000 | 72.030 | 70.900 | 71.800 | 70.280 | 117,186 |
| 2024-04-04 | 72.740 | 73.700 | 72.559 | 73.700 | 72.140 | 107,369 |
| 2024-04-03 | 72.760 | 72.930 | 71.900 | 72.300 | 70.769 | 125,823 |
| 2024-04-02 | 73.330 | 73.330 | 71.980 | 73.000 | 71.454 | 172,013 |
| 2024-03-28 | 71.940 | 73.100 | 71.930 | 72.500 | 70.965 | 156,991 |
| 2024-03-27 | 71.150 | 71.680 | 70.460 | 71.300 | 69.790 | 181,630 |
| 2024-03-26 | 71.730 | 71.946 | 71.100 | 71.700 | 70.182 | 173,837 |
| 2024-03-25 | 72.000 | 72.478 | 71.370 | 71.400 | 69.888 | 142,183 |
| 2024-03-22 | 72.970 | 74.600 | 72.041 | 74.600 | 73.021 | 149,603 |
| 2024-03-21 | 74.310 | 74.720 | 73.800 | 74.600 | 73.021 | 159,886 |
| 2024-03-20 | 72.280 | 74.280 | 72.000 | 73.600 | 72.042 | 94,305 |
| 2024-03-19 | 73.910 | 73.910 | 72.800 | 73.500 | 71.944 | 154,174 |
| 2024-03-18 | 73.400 | 74.050 | 73.350 | 73.700 | 72.140 | 96,579 |
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.