Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	73.710	78.100	72.510	78.100	75.468	278,205
2023-12-18	74.610	76.700	73.200	76.700	74.115	131,859
2023-12-15	72.510	75.540	72.510	75.100	72.569	396,201
2023-12-14	67.800	73.240	67.800	73.100	70.636	319,847
2023-12-13	71.000	71.390	70.130	70.300	67.930	416,056
2023-12-12	71.410	71.960	70.940	71.200	68.800	130,606
2023-12-11	72.140	72.140	70.090	71.500	69.090	352,435
2023-12-08	71.880	72.880	71.840	72.100	69.670	108,367
2023-12-07	70.910	73.700	70.910	73.700	71.216	140,425
2023-12-06	72.530	72.960	71.900	72.400	69.960	134,534
2023-12-05	72.860	72.860	71.930	72.200	69.766	244,341
2023-12-04	75.000	75.000	72.400	72.400	69.960	142,470
2023-12-01	74.560	74.560	72.120	73.100	70.636	386,947
2023-11-30	74.600	75.100	73.790	75.100	72.569	181,132
2023-11-29	76.700	76.740	73.800	73.800	71.313	197,152
2023-11-28	76.880	76.880	75.200	75.200	72.665	185,671
2023-11-27	78.600	78.600	77.090	77.400	74.791	162,894
2023-11-24	78.820	79.100	78.000	79.100	76.434	114,262
2023-11-23	79.000	79.000	78.700	78.700	76.047	150
2023-11-22	79.350	79.700	78.130	79.400	76.724	189,139
2023-11-21	79.080	79.250	77.600	79.200	76.530	206,175
2023-11-20	79.100	79.100	76.500	77.700	75.081	231,648
2023-11-17	79.140	79.140	75.500	77.800	75.178	407,046
2023-11-16	87.560	88.000	78.251	80.700	77.980	552,339
2023-11-15	84.160	87.830	84.160	87.600	84.647	320,903
2023-11-14	83.800	84.245	81.210	84.000	81.169	155,946
2023-11-13	82.770	83.320	81.530	83.200	80.396	65,194
2023-11-10	82.150	82.740	81.661	82.200	79.429	48,274
2023-11-09	81.800	85.100	81.800	83.700	80.879	83,646
2023-11-08	85.100	85.685	84.513	85.100	82.232	42,280
2023-11-07	85.300	85.450	84.100	85.200	82.328	53,857
2023-11-06	86.600	86.830	85.230	85.900	83.005	52,418
2023-11-03	83.890	86.070	83.710	86.000	83.101	254,976
2023-11-02	82.640	83.921	82.500	83.400	80.589	138,550
2023-11-01	81.500	82.250	78.100	81.900	79.139	82,722
2023-10-31	82.000	82.170	80.890	81.000	78.270	82,697
2023-10-30	83.000	84.220	83.000	83.400	80.589	76,564
2023-10-27	83.400	84.500	82.620	83.100	80.299	99,506
2023-10-26	80.680	83.100	80.680	82.600	79.816	116,329
2023-10-25	82.630	83.000	80.795	81.500	78.753	114,121
2023-10-24	80.510	83.280	80.012	82.900	80.106	339,742
2023-10-23	79.770	80.900	79.040	80.400	77.690	105,979
2023-10-20	80.800	80.860	79.780	80.100	77.400	132,790
2023-10-19	81.750	83.200	81.110	83.200	80.396	84,821
2023-10-18	82.950	83.730	82.800	83.200	80.396	49,490
2023-10-17	84.370	84.370	82.720	83.800	80.975	88,289
2023-10-16	84.110	84.950	82.631	84.400	81.555	92,381
2023-10-13	84.520	85.460	83.720	84.100	81.265	112,058
2023-10-12	88.000	88.230	84.209	85.700	82.811	150,644
2023-10-11	87.360	88.787	86.590	87.700	84.744	202,442
2023-10-10	85.470	87.740	85.320	87.400	84.454	146,256
2023-10-09	85.170	86.060	83.643	84.300	81.459	105,362
2023-10-06	84.710	86.300	83.550	85.700	82.811	400,554
2023-10-05	83.990	83.990	82.470	82.600	79.816	159,989
2023-10-04	84.450	84.540	83.050	84.200	81.362	98,416
2023-10-03	84.960	85.220	83.960	84.700	81.845	88,047
2023-10-02	87.500	87.610	85.900	86.500	83.584	93,571
2023-09-29	87.190	88.000	86.610	87.000	84.068	121,119
2023-09-28	85.900	85.900	84.332	85.300	82.425	137,398
2023-09-27	86.850	87.050	85.305	86.100	83.198	87,422

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.