Alibaba Group Holding Ltd ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 73.550 | 74.120 | 72.670 | 73.800 | 72.237 | 102,883 |
| 2024-03-14 | 76.060 | 76.060 | 73.330 | 73.800 | 72.237 | 156,306 |
| 2024-03-13 | 76.460 | 77.520 | 75.550 | 77.200 | 75.565 | 207,064 |
| 2024-03-12 | 76.000 | 76.610 | 75.200 | 76.000 | 74.391 | 150,788 |
| 2024-03-11 | 73.500 | 76.059 | 73.500 | 75.400 | 73.804 | 131,459 |
| 2024-03-08 | 72.700 | 73.688 | 72.700 | 72.900 | 71.357 | 82,681 |
| 2024-03-07 | 73.760 | 74.190 | 71.770 | 72.400 | 70.867 | 74,076 |
| 2024-03-06 | 73.400 | 74.692 | 73.400 | 74.500 | 72.923 | 113,408 |
| 2024-03-05 | 72.150 | 72.708 | 71.000 | 72.000 | 70.476 | 129,459 |
| 2024-03-04 | 74.510 | 74.750 | 71.705 | 72.000 | 70.476 | 205,387 |
| 2024-03-01 | 73.910 | 75.087 | 73.900 | 74.800 | 73.216 | 133,122 |
| 2024-02-29 | 74.830 | 75.020 | 74.010 | 74.200 | 72.629 | 167,993 |
| 2024-02-28 | 76.400 | 77.400 | 74.900 | 75.000 | 73.412 | 246,926 |
| 2024-02-27 | 77.800 | 78.040 | 77.000 | 77.400 | 75.761 | 249,744 |
| 2024-02-26 | 75.810 | 76.561 | 75.100 | 75.100 | 73.510 | 188,027 |
| 2024-02-23 | 76.350 | 76.820 | 75.145 | 76.000 | 74.391 | 313,129 |
| 2024-02-22 | 76.150 | 76.600 | 75.000 | 75.600 | 73.999 | 201,984 |
| 2024-02-21 | 73.340 | 76.388 | 73.340 | 75.500 | 73.901 | 307,761 |
| 2024-02-20 | 73.800 | 73.800 | 72.190 | 72.600 | 71.063 | 153,188 |
| 2024-02-19 | 75.000 | 75.000 | 73.300 | 73.300 | 71.748 | 20 |
| 2024-02-16 | 73.950 | 75.360 | 73.120 | 74.700 | 73.118 | 465,533 |
| 2024-02-15 | 73.000 | 74.120 | 72.520 | 73.500 | 71.944 | 118,881 |
| 2024-02-14 | 71.430 | 73.240 | 70.380 | 72.700 | 71.161 | 146,070 |
| 2024-02-13 | 73.050 | 73.050 | 71.740 | 71.800 | 70.280 | 151,257 |
| 2024-02-12 | 71.980 | 74.120 | 71.980 | 73.200 | 71.650 | 673,891 |
| 2024-02-09 | 70.750 | 71.850 | 70.430 | 71.300 | 69.790 | 223,269 |
| 2024-02-08 | 77.240 | 77.240 | 70.650 | 71.300 | 69.790 | 259,986 |
| 2024-02-07 | 78.690 | 82.500 | 73.150 | 73.700 | 72.140 | 443,294 |
| 2024-02-06 | 75.200 | 78.019 | 75.200 | 77.800 | 76.153 | 347,658 |
| 2024-02-05 | 71.650 | 75.150 | 71.650 | 74.700 | 73.118 | 385,268 |
| 2024-02-02 | 73.600 | 73.660 | 71.050 | 71.200 | 69.692 | 133,549 |
| 2024-02-01 | 73.640 | 73.640 | 72.125 | 72.300 | 70.769 | 183,474 |
| 2024-01-31 | 71.700 | 72.940 | 71.000 | 72.500 | 70.965 | 257,897 |
| 2024-01-30 | 73.400 | 73.400 | 72.080 | 72.500 | 70.965 | 245,463 |
| 2024-01-29 | 74.000 | 74.800 | 72.830 | 73.200 | 71.650 | 211,339 |
| 2024-01-26 | 73.650 | 74.720 | 72.330 | 74.500 | 72.923 | 452,937 |
| 2024-01-25 | 74.680 | 75.500 | 73.560 | 74.200 | 72.629 | 175,105 |
| 2024-01-24 | 74.020 | 75.549 | 72.330 | 75.000 | 73.412 | 650,680 |
| 2024-01-23 | 68.250 | 74.500 | 68.250 | 73.400 | 71.846 | 484,211 |
| 2024-01-22 | 69.790 | 69.790 | 66.670 | 68.000 | 66.560 | 234,081 |
| 2024-01-19 | 68.150 | 69.830 | 66.890 | 67.600 | 66.169 | 279,577 |
| 2024-01-18 | 68.910 | 69.050 | 68.000 | 68.400 | 66.952 | 180,280 |
| 2024-01-17 | 67.800 | 69.450 | 66.700 | 68.100 | 66.658 | 236,257 |
| 2024-01-16 | 71.500 | 71.840 | 69.500 | 70.700 | 69.203 | 559,584 |
| 2024-01-15 | 71.840 | 71.840 | 71.300 | 71.300 | 69.790 | 773 |
| 2024-01-12 | 73.200 | 73.420 | 72.000 | 72.800 | 71.259 | 137,092 |
| 2024-01-11 | 71.900 | 73.420 | 71.550 | 71.800 | 70.280 | 154,735 |
| 2024-01-10 | 71.790 | 71.790 | 71.000 | 71.200 | 69.692 | 203,387 |
| 2024-01-09 | 72.800 | 72.800 | 70.960 | 72.000 | 70.476 | 172,590 |
| 2024-01-08 | 72.500 | 72.790 | 70.941 | 72.400 | 70.867 | 187,877 |
| 2024-01-05 | 74.410 | 74.410 | 72.865 | 73.400 | 71.846 | 195,578 |
| 2024-01-04 | 76.100 | 76.510 | 74.490 | 75.600 | 73.999 | 130,171 |
| 2024-01-03 | 74.900 | 76.330 | 74.075 | 75.800 | 74.195 | 267,831 |
| 2024-01-02 | 76.660 | 77.120 | 74.670 | 75.000 | 73.412 | 177,665 |
| 2023-12-29 | 77.200 | 77.635 | 76.810 | 77.100 | 75.468 | 171,854 |
| 2023-12-28 | 76.110 | 77.780 | 76.110 | 77.600 | 75.957 | 229,677 |
| 2023-12-27 | 75.140 | 76.419 | 74.800 | 74.800 | 73.216 | 151,630 |
| 2023-12-22 | 74.050 | 75.650 | 73.950 | 74.200 | 72.629 | 195,724 |
| 2023-12-21 | 74.905 | 75.670 | 74.360 | 75.300 | 73.706 | 301,770 |
| 2023-12-20 | 74.850 | 75.280 | 74.330 | 75.100 | 73.510 | 150,903 |
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.