Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	84.930	85.586	84.000	84.200	81.362	150,725
2023-06-30	83.700	84.209	83.020	83.300	80.492	193,708
2023-06-29	84.590	84.590	83.010	83.300	80.492	131,860
2023-06-28	85.250	85.590	84.400	84.700	81.845	119,157
2023-06-27	86.910	87.590	86.790	87.100	84.164	159,920
2023-06-26	84.920	86.699	84.920	86.000	83.101	118,998
2023-06-23	85.660	85.740	84.420	84.700	81.845	111,843
2023-06-22	86.670	87.310	85.350	87.100	84.164	173,107
2023-06-21	87.930	89.150	86.720	87.100	84.164	224,035
2023-06-20	89.580	90.000	87.342	87.800	84.841	260,050
2023-06-19	92.400	92.400	91.200	91.200	88.126	300
2023-06-16	94.000	94.340	91.530	92.400	89.286	297,269
2023-06-15	89.360	92.750	89.360	91.500	88.416	271,824
2023-06-14	87.510	90.090	87.510	89.100	86.097	217,038
2023-06-13	87.570	89.219	87.350	88.400	85.420	146,795
2023-06-12	85.870	87.262	85.730	86.800	83.874	114,817
2023-06-09	86.040	86.809	85.080	86.700	83.778	171,332
2023-06-08	85.400	86.937	84.820	86.900	83.971	110,200
2023-06-07	86.000	86.919	85.110	85.300	82.425	119,288
2023-06-06	83.790	86.860	83.370	86.500	83.584	244,450
2023-06-05	83.520	84.180	83.282	83.500	80.686	217,117
2023-06-02	83.000	86.000	83.000	85.000	82.135	257,676
2023-06-01	79.590	84.000	79.590	82.600	79.816	240,116
2023-05-31	79.033	79.600	77.770	78.000	75.371	200,513
2023-05-30	80.170	80.658	78.210	78.800	76.144	177,872
2023-05-26	79.800	81.540	78.450	81.300	78.560	295,017
2023-05-25	80.230	80.695	78.173	80.600	77.883	256,826
2023-05-24	82.050	82.540	80.913	81.700	78.946	187,849
2023-05-23	85.080	85.080	83.440	84.700	81.845	177,974
2023-05-22	85.890	87.460	85.762	86.300	83.391	310,627
2023-05-19	83.595	85.200	83.505	84.500	81.652	211,946
2023-05-18	92.070	92.100	85.000	87.200	84.261	423,780
2023-05-17	88.400	91.180	87.850	90.300	87.256	297,434
2023-05-16	86.877	89.140	86.877	88.800	85.807	128,127
2023-05-15	85.340	88.270	85.340	88.100	85.131	2,354,923
2023-05-12	86.650	86.650	84.770	85.400	82.522	164,181
2023-05-11	84.730	88.430	84.720	86.800	83.874	414,130
2023-05-10	81.910	84.500	81.910	83.600	80.782	127,508
2023-05-09	80.570	82.370	80.162	81.600	78.850	135,250
2023-05-05	82.710	83.221	82.060	82.700	79.913	2,294,072
2023-05-04	82.400	83.102	81.818	82.300	79.526	3,191,210
2023-05-03	81.200	81.805	80.500	81.800	79.043	2,105,174
2023-05-02	83.150	83.230	80.660	81.200	78.463	2,174,210
2023-04-28	84.470	85.010	83.942	84.800	81.942	2,262,953
2023-04-27	83.130	84.630	82.650	83.500	80.686	3,289,380
2023-04-26	85.088	85.088	82.800	84.500	81.652	2,781,206
2023-04-25	85.550	85.650	82.405	83.500	80.686	2,333,852
2023-04-24	88.300	88.400	86.070	86.700	83.778	2,206,399
2023-04-21	89.860	90.130	88.314	88.700	85.710	2,145,616
2023-04-20	93.040	93.770	90.758	92.100	88.996	2,206,422
2023-04-19	94.420	94.760	92.960	93.500	90.348	2,009,174
2023-04-18	98.920	99.040	95.820	96.300	93.054	1,822,594
2023-04-17	97.050	97.212	94.550	95.600	92.378	83,408
2023-04-14	95.610	96.100	93.860	94.000	90.832	95,512
2023-04-13	95.995	97.100	95.118	96.200	92.957	180,723
2023-04-12	98.000	98.870	93.860	94.800	91.605	249,462
2023-04-11	102.20	102.33	99.261	100.10	96.726	139,539
2023-04-06	98.900	103.00	98.278	100.75	97.354	367,589
2023-04-05	99.390	100.36	97.707	98.300	94.987	299,358
2023-04-04	98.590	100.00	97.273	99.000	95.663	109,344

← NewerPage 15 of 22 · 1,263 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.