Alibaba Group Holding Ltd ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	98.590	100.00	97.273	99.000	95.663	109,344
2023-04-03	99.600	101.66	96.800	99.200	95.856	191,752
2023-03-31	102.95	103.58	101.19	102.29	98.842	193,826
2023-03-30	101.45	105.03	98.800	103.57	100.07	285,227
2023-03-29	97.710	100.68	96.317	100.26	96.876	269,842
2023-03-28	95.570	99.489	92.150	95.490	92.271	391,952
2023-03-27	87.380	88.178	85.512	85.625	82.739	74,679
2023-03-24	85.900	87.947	85.648	85.835	82.942	102,927
2023-03-23	87.300	88.366	85.289	87.120	84.184	159,816
2023-03-22	83.700	85.370	83.700	84.525	81.676	220,221
2023-03-21	82.240	83.976	82.160	83.115	80.314	70,403
2023-03-20	80.015	81.890	79.497	80.655	77.936	110,924
2023-03-17	84.100	84.110	80.643	81.075	78.342	130,133
2023-03-16	81.610	82.328	80.680	81.715	78.961	78,557
2023-03-15	81.570	82.530	80.180	80.550	77.835	163,013
2023-03-14	82.210	83.887	82.210	83.570	80.753	94,198
2023-03-13	83.583	83.836	81.982	83.160	80.357	106,346
2023-03-10	83.190	84.480	82.340	83.980	81.149	100,474
2023-03-09	85.205	85.640	83.304	83.915	81.087	200,699
2023-03-08	87.230	87.628	86.474	86.795	83.869	105,063
2023-03-07	90.050	90.050	88.630	89.365	86.353	132,639
2023-03-06	89.190	91.250	88.058	90.565	87.512	167,347
2023-03-03	90.060	90.300	88.411	89.025	86.024	1,646,876
2023-03-02	90.350	90.870	87.970	88.630	85.643	1,752,882
2023-03-01	92.360	93.020	89.760	90.255	87.213	3,306,787
2023-02-28	88.250	89.290	87.330	88.175	85.203	1,602,383
2023-02-27	90.750	91.180	88.900	89.235	86.227	2,371,313
2023-02-24	90.240	91.648	88.030	89.980	86.947	1,727,454
2023-02-23	100.41	100.41	92.186	93.680	90.522	161,025
2023-02-22	96.298	96.298	93.590	94.300	91.122	1,576,789
2023-02-21	96.372	97.487	94.770	95.980	92.745	1,601,879
2023-02-20	101.32	101.32	101.32	101.32	97.905	0
2023-02-17	101.04	101.15	99.290	99.640	96.282	1,597,962
2023-02-16	103.30	104.50	102.10	103.59	100.10	49,897
2023-02-15	102.75	103.40	102.01	102.93	99.461	1,466,584
2023-02-14	103.04	104.03	101.85	103.02	99.548	1,032,911
2023-02-13	105.68	106.33	104.17	104.94	101.40	1,669,429
2023-02-10	105.58	106.49	103.04	104.26	100.75	1,323,200
2023-02-09	104.40	109.73	104.40	108.80	105.13	94,515
2023-02-08	107.72	108.80	103.56	105.27	101.72	85,670
2023-02-07	106.84	107.23	103.80	104.28	100.77	64,101
2023-02-06	104.10	106.27	103.24	106.21	102.63	125,388
2023-02-03	107.66	109.20	105.92	106.98	103.37	95,652
2023-02-02	112.08	112.09	107.83	108.93	105.26	104,197
2023-02-01	112.07	113.35	110.24	111.05	107.31	62,742
2023-01-31	109.60	112.05	108.88	110.94	107.20	75,100
2023-01-30	111.86	113.15	109.82	112.67	108.87	82,552
2023-01-27	120.57	120.57	116.83	118.49	114.50	379,250
2023-01-26	120.98	121.18	118.82	119.36	115.34	66,969
2023-01-25	118.77	120.13	117.50	119.03	115.02	39,920
2023-01-24	118.88	119.96	118.12	119.67	115.64	26,161
2023-01-23	120.04	120.21	118.18	119.09	115.08	69,027
2023-01-20	118.04	120.00	117.89	119.36	115.34	142,146
2023-01-19	114.33	116.90	113.50	115.85	111.95	187,565
2023-01-18	116.60	116.60	113.07	113.92	110.08	130,025
2023-01-17	117.01	117.01	114.35	115.00	111.12	302,660
2023-01-16	115.68	115.68	114.81	115.36	111.47	3,643
2023-01-13	114.73	117.94	114.10	114.54	110.68	259,679
2023-01-12	113.63	113.77	111.49	112.50	108.71	103,729
2023-01-11	114.54	115.16	112.37	114.07	110.23	244,348

← NewerPage 16 of 22 · 1,264 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.