Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	86.410	87.050	85.800	86.100	83.198	83,867
2023-09-25	86.530	88.300	85.800	86.900	83.971	93,059
2023-09-22	87.496	88.850	87.120	88.000	85.034	326,371
2023-09-21	85.000	85.000	83.960	84.300	81.459	67,210
2023-09-20	89.000	89.000	86.201	86.700	83.778	45,764
2023-09-19	86.750	87.356	86.104	86.600	83.681	105,379
2023-09-18	87.000	87.200	85.401	87.200	84.261	107,570
2023-09-15	87.600	89.900	86.820	88.500	85.517	166,013
2023-09-14	88.130	88.799	87.460	88.400	85.420	88,618
2023-09-13	88.000	89.030	87.430	88.000	85.034	81,487
2023-09-12	88.800	89.890	88.355	88.800	85.807	110,730
2023-09-11	89.770	90.328	87.741	89.200	86.193	138,980
2023-09-08	89.400	91.500	88.730	90.300	87.256	108,952
2023-09-07	94.700	94.700	88.960	89.900	86.870	192,853
2023-09-06	94.290	95.780	94.009	94.700	91.508	124,893
2023-09-05	94.500	95.360	94.072	94.300	91.122	86,889
2023-09-04	95.010	95.500	94.778	95.500	92.281	31,712
2023-09-01	92.640	96.663	92.640	95.700	92.474	198,047
2023-08-31	93.700	93.700	91.760	92.800	89.672	91,435
2023-08-30	93.000	94.205	92.440	93.300	90.155	95,472
2023-08-29	92.070	93.919	92.070	93.400	90.252	161,716
2023-08-25	91.300	91.300	88.290	89.100	86.097	90,838
2023-08-24	89.860	91.830	89.080	89.300	86.290	74,723
2023-08-23	89.090	90.539	88.400	90.400	87.353	115,421
2023-08-22	88.520	90.010	87.807	88.100	85.131	92,184
2023-08-21	88.030	88.810	87.250	88.100	85.131	85,022
2023-08-18	90.100	90.100	86.862	88.100	85.131	180,097
2023-08-17	89.160	92.200	89.120	92.100	88.996	135,870
2023-08-16	91.200	91.590	88.310	89.600	86.580	216,747
2023-08-15	93.460	93.460	90.760	92.900	89.769	183,166
2023-08-14	95.000	95.720	92.543	93.700	90.542	165,313
2023-08-11	99.210	99.210	94.340	94.800	91.605	252,350
2023-08-10	97.970	101.80	97.130	101.40	97.982	429,267
2023-08-09	96.260	96.260	94.080	94.600	91.411	140,102
2023-08-08	93.753	94.100	92.940	93.700	90.542	123,434
2023-08-07	99.630	99.630	95.110	96.000	92.764	109,116
2023-08-04	97.580	98.470	96.700	97.850	94.552	214,935
2023-08-03	95.070	98.498	95.070	98.100	94.793	186,069
2023-08-02	98.000	100.10	94.580	95.600	92.378	445,313
2023-08-01	98.000	102.16	98.000	99.850	96.484	166,421
2023-07-31	100.55	102.10	99.800	101.85	98.417	190,175
2023-07-28	97.200	101.19	95.700	100.50	97.113	328,076
2023-07-27	97.820	97.820	95.653	97.400	94.117	182,475
2023-07-26	95.050	97.500	94.970	96.600	93.344	192,667
2023-07-25	96.400	98.430	94.684	95.000	91.798	328,272
2023-07-24	91.350	97.462	91.020	96.400	93.151	339,550
2023-07-21	93.081	93.210	91.560	92.200	89.092	119,104
2023-07-20	89.200	93.091	89.200	91.700	88.609	188,241
2023-07-19	93.550	94.678	92.392	93.700	90.542	227,405
2023-07-18	91.720	92.180	90.150	91.500	88.416	199,689
2023-07-17	94.560	94.560	91.055	92.300	89.189	183,048
2023-07-14	95.800	96.430	94.292	95.700	92.474	230,366
2023-07-13	95.250	96.816	94.622	96.100	92.861	400,214
2023-07-12	94.479	95.000	92.562	94.200	91.025	298,390
2023-07-11	92.400	92.400	89.012	90.000	86.966	280,282
2023-07-10	90.550	92.030	89.601	91.400	88.319	164,756
2023-07-07	87.550	91.520	86.600	89.300	86.290	414,812
2023-07-06	84.189	84.189	82.652	82.800	80.009	135,866
2023-07-05	83.830	84.680	82.840	84.200	81.362	169,256
2023-07-04	85.000	85.000	85.000	85.000	82.135	0

← NewerPage 14 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.